Desktop Metal Inc - Class A (DM) Stock

Data as of April 19, 2024

$0.84 ($0.02) 2.09%

Desktop Metal Inc - Class A - Daily Information

Click for more stock information on Desktop Metal Inc - Class A.

Daily Information	Data
Date	April 19, 2024
Open	$0.81
Previous Close	$0.84
High	$0.87
Low	$0.81
Adjusted Open	$0.81
Previous Adjusted Close	$0.84
Adjusted High	$0.87
Adjusted Low	$0.81

About Desktop Metal Inc - Class A (DM)

Invest in Desktop Metal Inc - Class A (DM)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Desktop Metal Inc - Class A (DM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$0.81	$0.87	$0.81	$0.84	$0.84	3,639,531
2024-04-18	$0.86	$0.86	$0.81	$0.83	$0.83	2,532,478
2024-04-17	$0.85	$0.92	$0.84	$0.86	$0.86	1,919,565
2024-04-16	$0.85	$0.88	$0.83	$0.85	$0.85	2,731,344
2024-04-15	$0.94	$0.96	$0.83	$0.86	$0.86	4,566,334
2024-04-12	$1.00	$1.03	$0.88	$0.96	$0.96	5,404,680
2024-04-11	$1.14	$1.15	$1.03	$1.04	$1.04	2,397,904
2024-04-10	$1.02	$1.15	$0.98	$1.12	$1.12	3,749,665
2024-04-09	$1.09	$1.18	$1.02	$1.04	$1.04	3,526,409
2024-04-08	$0.94	$1.10	$0.94	$1.08	$1.08	3,432,679
2024-04-05	$0.96	$0.98	$0.91	$0.93	$0.93	1,759,343
2024-04-04	$0.84	$1.00	$0.83	$0.97	$0.97	6,020,224
2024-04-03	$0.84	$0.89	$0.80	$0.84	$0.84	2,085,821
2024-04-02	$0.85	$0.86	$0.82	$0.85	$0.85	1,201,272
2024-04-01	$0.88	$0.88	$0.84	$0.85	$0.85	1,876,242
2024-03-28	$0.90	$0.90	$0.84	$0.88	$0.88	3,092,071
2024-03-27	$0.81	$0.89	$0.79	$0.87	$0.87	3,580,364
2024-03-26	$0.81	$0.84	$0.77	$0.78	$0.78	2,393,709
2024-03-25	$0.73	$0.81	$0.73	$0.79	$0.79	2,657,512
2024-03-22	$0.79	$0.81	$0.73	$0.75	$0.75	1,974,777
2024-03-21	$0.77	$0.83	$0.74	$0.76	$0.76	4,110,928
2024-03-20	$0.73	$0.75	$0.71	$0.74	$0.74	2,118,075
2024-03-19	$0.67	$0.76	$0.66	$0.73	$0.73	6,125,977
2024-03-18	$0.66	$0.68	$0.63	$0.66	$0.66	3,361,648
2024-03-15	$0.65	$0.78	$0.62	$0.65	$0.65	9,349,842
2024-03-14	$0.65	$0.66	$0.61	$0.62	$0.62	3,299,984
2024-03-13	$0.66	$0.70	$0.64	$0.64	$0.64	3,267,515
2024-03-12	$0.65	$0.68	$0.62	$0.66	$0.66	2,491,703
2024-03-11	$0.69	$0.73	$0.56	$0.62	$0.62	4,598,522
2024-03-08	$0.71	$0.73	$0.66	$0.69	$0.69	3,183,782
2024-03-07	$0.67	$0.72	$0.66	$0.69	$0.69	5,433,683
2024-03-06	$0.57	$0.68	$0.55	$0.67	$0.67	7,586,326
2024-03-05	$0.54	$0.55	$0.53	$0.54	$0.54	2,399,999
2024-03-04	$0.60	$0.62	$0.55	$0.55	$0.55	2,467,908
2024-03-01	$0.60	$0.63	$0.57	$0.61	$0.61	3,043,363
2024-02-29	$0.57	$0.64	$0.57	$0.61	$0.61	7,676,877
2024-02-28	$0.59	$0.62	$0.57	$0.57	$0.57	5,008,916
2024-02-27	$0.54	$0.58	$0.52	$0.58	$0.58	2,890,611
2024-02-26	$0.53	$0.56	$0.52	$0.53	$0.53	2,562,798
2024-02-23	$0.47	$0.53	$0.47	$0.53	$0.53	5,113,602
2024-02-22	$0.51	$0.52	$0.46	$0.46	$0.46	5,664,968
2024-02-21	$0.51	$0.53	$0.50	$0.51	$0.51	2,553,212
2024-02-20	$0.55	$0.56	$0.50	$0.51	$0.51	4,564,401
2024-02-16	$0.64	$0.64	$0.55	$0.55	$0.55	6,256,071
2024-02-15	$0.64	$0.66	$0.61	$0.61	$0.61	2,550,327
2024-02-14	$0.60	$0.66	$0.60	$0.66	$0.66	2,714,748
2024-02-13	$0.62	$0.62	$0.58	$0.58	$0.58	2,300,557
2024-02-12	$0.60	$0.67	$0.60	$0.64	$0.64	3,580,477
2024-02-09	$0.61	$0.62	$0.59	$0.60	$0.60	1,683,115
2024-02-08	$0.58	$0.62	$0.58	$0.60	$0.60	2,260,661
2024-02-07	$0.61	$0.61	$0.58	$0.58	$0.58	2,024,027
2024-02-06	$0.60	$0.63	$0.59	$0.61	$0.61	1,516,065
2024-02-05	$0.62	$0.62	$0.59	$0.59	$0.59	2,185,848
2024-02-02	$0.60	$0.63	$0.60	$0.62	$0.62	1,774,918
2024-02-01	$0.65	$0.66	$0.61	$0.62	$0.62	2,870,338
2024-01-31	$0.62	$0.66	$0.59	$0.65	$0.65	9,203,539
2024-01-30	$0.63	$0.63	$0.58	$0.61	$0.61	7,241,333
2024-01-29	$0.63	$0.65	$0.61	$0.63	$0.63	1,785,828
2024-01-26	$0.65	$0.68	$0.62	$0.63	$0.63	1,436,130
2024-01-25	$0.64	$0.65	$0.62	$0.64	$0.64	1,534,698
2024-01-24	$0.74	$0.74	$0.61	$0.61	$0.61	3,722,689
2024-01-23	$0.70	$0.74	$0.70	$0.73	$0.73	3,994,408
2024-01-22	$0.68	$0.72	$0.67	$0.70	$0.70	2,553,983
2024-01-19	$0.62	$0.69	$0.59	$0.69	$0.69	8,533,968
2024-01-18	$0.60	$0.61	$0.57	$0.60	$0.60	2,493,369
2024-01-17	$0.60	$0.60	$0.57	$0.59	$0.59	2,820,844
2024-01-16	$0.64	$0.64	$0.60	$0.60	$0.60	3,357,426
2024-01-12	$0.64	$0.67	$0.62	$0.62	$0.62	2,436,947
2024-01-11	$0.66	$0.67	$0.63	$0.63	$0.63	2,234,656
2024-01-10	$0.69	$0.69	$0.63	$0.66	$0.66	2,713,313
2024-01-09	$0.72	$0.76	$0.68	$0.69	$0.69	6,794,601
2024-01-08	$0.64	$0.78	$0.61	$0.76	$0.76	8,084,792
2024-01-05	$0.65	$0.66	$0.62	$0.62	$0.62	2,250,487
2024-01-04	$0.67	$0.68	$0.64	$0.65	$0.65	3,139,370
2024-01-03	$0.72	$0.75	$0.67	$0.67	$0.67	3,207,886
2024-01-02	$0.75	$0.77	$0.73	$0.73	$0.73	1,539,282
2023-12-29	$0.76	$0.79	$0.74	$0.75	$0.75	3,265,523
2023-12-28	$0.81	$0.82	$0.78	$0.78	$0.78	1,950,243
2023-12-27	$0.83	$0.85	$0.77	$0.81	$0.81	3,308,292
2023-12-26	$0.77	$0.86	$0.77	$0.82	$0.82	5,783,569
2023-12-22	$0.70	$0.78	$0.68	$0.76	$0.76	4,724,293
2023-12-21	$0.72	$0.74	$0.68	$0.70	$0.70	2,199,778
2023-12-20	$0.74	$0.83	$0.69	$0.70	$0.70	6,084,925
2023-12-19	$0.69	$0.78	$0.68	$0.75	$0.75	7,025,752
2023-12-18	$0.72	$0.75	$0.66	$0.66	$0.66	3,699,186
2023-12-15	$0.76	$0.77	$0.70	$0.73	$0.73	12,128,302
2023-12-14	$0.72	$0.79	$0.72	$0.74	$0.74	5,932,069
2023-12-13	$0.64	$0.72	$0.62	$0.70	$0.70	6,875,546
2023-12-12	$0.67	$0.68	$0.64	$0.64	$0.64	3,687,689
2023-12-11	$0.74	$0.74	$0.67	$0.67	$0.67	5,059,463
2023-12-08	$0.80	$0.82	$0.74	$0.74	$0.74	3,382,058
2023-12-07	$0.81	$0.82	$0.78	$0.80	$0.80	3,435,442
2023-12-06	$0.78	$0.84	$0.77	$0.80	$0.80	4,854,221
2023-12-05	$0.77	$0.80	$0.76	$0.78	$0.78	3,552,520
2023-12-04	$0.74	$0.82	$0.72	$0.79	$0.79	6,279,064
2023-12-01	$0.69	$0.76	$0.66	$0.75	$0.75	4,687,120
2023-11-30	$0.65	$0.71	$0.61	$0.70	$0.70	4,472,530
2023-11-29	$0.70	$0.72	$0.65	$0.65	$0.65	5,283,095
2023-11-28	$0.76	$0.76	$0.69	$0.69	$0.69	2,726,772
2023-11-27	$0.76	$0.78	$0.74	$0.76	$0.76	1,826,970
2023-11-24	$0.72	$0.79	$0.72	$0.75	$0.75	811,534
2023-11-22	$0.75	$0.76	$0.73	$0.74	$0.74	1,460,935
2023-11-21	$0.75	$0.77	$0.73	$0.75	$0.75	3,392,872
2023-11-20	$0.80	$0.81	$0.76	$0.77	$0.77	2,568,811
2023-11-17	$0.81	$0.82	$0.79	$0.81	$0.81	2,135,871
2023-11-16	$0.88	$0.90	$0.79	$0.79	$0.79	2,288,022
2023-11-15	$0.86	$0.94	$0.85	$0.88	$0.88	3,094,446
2023-11-14	$0.81	$0.87	$0.81	$0.84	$0.84	3,195,627
2023-11-13	$0.80	$0.82	$0.73	$0.80	$0.80	4,572,975
2023-11-10	$0.85	$0.85	$0.77	$0.78	$0.78	2,806,112
2023-11-09	$0.83	$0.99	$0.80	$0.83	$0.83	3,078,379
2023-11-08	$0.90	$0.92	$0.88	$0.91	$0.91	1,895,359
2023-11-07	$0.92	$0.93	$0.88	$0.92	$0.92	1,047,823
2023-11-06	$1.01	$1.02	$0.91	$0.92	$0.92	2,853,314
2023-11-03	$0.91	$1.03	$0.91	$0.98	$0.98	3,381,177
2023-11-02	$0.83	$0.92	$0.83	$0.91	$0.91	2,315,103
2023-11-01	$0.88	$0.88	$0.80	$0.82	$0.82	1,798,872
2023-10-31	$0.84	$0.89	$0.80	$0.87	$0.87	2,870,579
2023-10-30	$0.88	$0.90	$0.84	$0.84	$0.84	3,400,445
2023-10-27	$0.92	$0.94	$0.88	$0.88	$0.88	1,504,108
2023-10-26	$0.98	$1.02	$0.89	$0.90	$0.90	5,110,144
2023-10-25	$1.01	$1.04	$0.98	$0.99	$0.99	3,496,881
2023-10-24	$1.06	$1.11	$1.03	$1.04	$1.04	1,689,946
2023-10-23	$1.11	$1.14	$1.00	$1.03	$1.03	2,756,336
2023-10-20	$1.09	$1.15	$1.06	$1.15	$1.15	3,467,420
2023-10-19	$1.13	$1.13	$1.05	$1.07	$1.07	2,804,378
2023-10-18	$1.19	$1.21	$1.12	$1.12	$1.12	3,093,199
2023-10-17	$1.17	$1.26	$1.17	$1.22	$1.22	2,290,400
2023-10-16	$1.20	$1.22	$1.18	$1.20	$1.20	1,584,144
2023-10-13	$1.25	$1.26	$1.18	$1.20	$1.20	1,570,549
2023-10-12	$1.32	$1.32	$1.22	$1.23	$1.23	1,255,176
2023-10-11	$1.30	$1.34	$1.26	$1.29	$1.29	2,349,903
2023-10-10	$1.26	$1.35	$1.26	$1.30	$1.30	1,819,982
2023-10-09	$1.27	$1.30	$1.22	$1.28	$1.28	1,660,566
2023-10-06	$1.25	$1.30	$1.24	$1.28	$1.28	1,794,203
2023-10-05	$1.28	$1.32	$1.23	$1.25	$1.25	2,403,106
2023-10-04	$1.34	$1.35	$1.27	$1.30	$1.30	3,157,289
2023-10-03	$1.40	$1.45	$1.33	$1.34	$1.34	2,384,804
2023-10-02	$1.41	$1.46	$1.38	$1.41	$1.41	1,375,163
2023-09-29	$1.39	$1.53	$1.39	$1.46	$1.46	2,057,446
2023-09-28	$1.40	$1.42	$1.35	$1.39	$1.39	2,239,835
2023-09-27	$1.43	$1.47	$1.40	$1.41	$1.41	3,690,432
2023-09-26	$1.43	$1.48	$1.43	$1.43	$1.43	1,768,144
2023-09-25	$1.44	$1.46	$1.42	$1.45	$1.45	1,361,959
2023-09-22	$1.47	$1.49	$1.43	$1.44	$1.44	1,680,195
2023-09-21	$1.52	$1.52	$1.45	$1.47	$1.47	2,195,871
2023-09-20	$1.55	$1.57	$1.54	$1.54	$1.54	1,850,646
2023-09-19	$1.49	$1.57	$1.48	$1.56	$1.56	2,446,394
2023-09-18	$1.48	$1.50	$1.45	$1.49	$1.49	4,843,805
2023-09-15	$1.55	$1.57	$1.48	$1.51	$1.51	3,122,814
2023-09-14	$1.58	$1.61	$1.54	$1.54	$1.54	3,417,311
2023-09-13	$1.54	$1.55	$1.51	$1.52	$1.52	1,637,822
2023-09-12	$1.59	$1.63	$1.53	$1.54	$1.54	2,189,068
2023-09-11	$1.57	$1.60	$1.56	$1.59	$1.59	1,265,711
2023-09-08	$1.65	$1.66	$1.55	$1.58	$1.58	1,940,241
2023-09-07	$1.67	$1.68	$1.54	$1.63	$1.63	3,716,221
2023-09-06	$1.71	$1.75	$1.65	$1.68	$1.68	2,386,939
2023-09-05	$1.78	$1.78	$1.72	$1.73	$1.73	1,871,747
2023-09-01	$1.82	$1.84	$1.77	$1.78	$1.78	1,671,307
2023-08-31	$1.77	$1.86	$1.74	$1.80	$1.80	5,385,093
2023-08-30	$1.61	$1.99	$1.59	$1.71	$1.71	13,198,348
2023-08-29	$1.54	$1.61	$1.53	$1.61	$1.61	1,028,131
2023-08-28	$1.55	$1.58	$1.53	$1.54	$1.54	1,653,347
2023-08-25	$1.52	$1.56	$1.50	$1.55	$1.55	966,955
2023-08-24	$1.56	$1.56	$1.51	$1.53	$1.53	854,551
2023-08-23	$1.51	$1.57	$1.50	$1.55	$1.55	975,266
2023-08-22	$1.53	$1.55	$1.45	$1.50	$1.50	2,191,580
2023-08-21	$1.55	$1.58	$1.47	$1.52	$1.52	4,419,090
2023-08-18	$1.54	$1.62	$1.54	$1.59	$1.59	1,642,441
2023-08-17	$1.54	$1.59	$1.52	$1.58	$1.58	1,698,620
2023-08-16	$1.52	$1.56	$1.49	$1.52	$1.52	1,717,093
2023-08-15	$1.60	$1.61	$1.53	$1.55	$1.55	2,318,465
2023-08-14	$1.62	$1.62	$1.58	$1.60	$1.60	1,413,555
2023-08-11	$1.62	$1.63	$1.60	$1.62	$1.62	3,335,201
2023-08-10	$1.68	$1.68	$1.63	$1.65	$1.65	1,731,963
2023-08-09	$1.68	$1.69	$1.65	$1.65	$1.65	2,036,353
2023-08-08	$1.70	$1.72	$1.66	$1.70	$1.70	1,412,347
2023-08-07	$1.74	$1.77	$1.71	$1.71	$1.71	1,182,076
2023-08-04	$1.79	$1.80	$1.70	$1.75	$1.75	4,078,401
2023-08-03	$1.80	$1.85	$1.78	$1.81	$1.81	1,497,952
2023-08-02	$1.80	$1.82	$1.77	$1.81	$1.81	1,471,142
2023-08-01	$1.79	$1.85	$1.78	$1.83	$1.83	1,257,660
2023-07-31	$1.79	$1.83	$1.77	$1.82	$1.82	1,575,794
2023-07-28	$1.78	$1.83	$1.77	$1.78	$1.78	1,900,873
2023-07-27	$1.87	$1.87	$1.78	$1.79	$1.79	1,065,157
2023-07-26	$1.79	$1.86	$1.78	$1.86	$1.86	1,172,762
2023-07-25	$1.82	$1.88	$1.78	$1.79	$1.79	1,174,229
2023-07-24	$1.81	$1.85	$1.79	$1.85	$1.85	698,046
2023-07-21	$1.83	$1.83	$1.78	$1.82	$1.82	2,186,774
2023-07-20	$1.85	$1.86	$1.78	$1.81	$1.81	2,799,294
2023-07-19	$1.84	$1.90	$1.84	$1.86	$1.86	1,743,498
2023-07-18	$1.90	$1.96	$1.84	$1.87	$1.87	4,272,542
2023-07-17	$1.85	$1.98	$1.82	$1.90	$1.90	2,978,966
2023-07-14	$1.98	$1.98	$1.82	$1.83	$1.83	2,085,921
2023-07-13	$1.83	$2.00	$1.82	$1.95	$1.95	3,785,017
2023-07-12	$1.78	$1.82	$1.75	$1.81	$1.81	1,734,960
2023-07-11	$1.80	$1.81	$1.72	$1.74	$1.74	2,280,898
2023-07-10	$1.76	$1.82	$1.72	$1.78	$1.78	1,708,323
2023-07-07	$1.75	$1.81	$1.72	$1.73	$1.73	2,515,444
2023-07-06	$1.72	$1.75	$1.67	$1.73	$1.73	3,487,137
2023-07-05	$1.73	$1.78	$1.69	$1.75	$1.75	3,783,897
2023-07-03	$1.78	$1.80	$1.74	$1.75	$1.75	1,204,400
2023-06-30	$1.81	$1.82	$1.77	$1.77	$1.77	2,111,154
2023-06-29	$1.83	$1.86	$1.78	$1.80	$1.80	2,345,253
2023-06-28	$1.86	$1.88	$1.81	$1.83	$1.83	3,064,072
2023-06-27	$1.86	$1.89	$1.82	$1.87	$1.87	3,703,024
2023-06-26	$1.90	$1.93	$1.84	$1.86	$1.86	2,639,243
2023-06-23	$1.98	$1.99	$1.87	$1.92	$1.92	6,029,774
2023-06-22	$2.02	$2.06	$1.99	$2.02	$2.02	2,245,272
2023-06-21	$2.06	$2.10	$2.05	$2.05	$2.05	2,738,627
2023-06-20	$2.04	$2.11	$2.04	$2.09	$2.09	3,881,401
2023-06-16	$2.17	$2.17	$2.04	$2.07	$2.07	9,237,394
2023-06-15	$2.10	$2.21	$2.09	$2.13	$2.13	3,079,921
2023-06-14	$2.18	$2.22	$2.11	$2.14	$2.14	3,695,406
2023-06-13	$2.26	$2.30	$2.15	$2.19	$2.19	3,884,669
2023-06-12	$2.17	$2.29	$2.17	$2.26	$2.26	3,651,881
2023-06-09	$2.17	$2.22	$2.12	$2.21	$2.21	3,774,152
2023-06-08	$2.17	$2.23	$2.14	$2.18	$2.18	2,716,104
2023-06-07	$2.14	$2.21	$2.11	$2.17	$2.17	3,575,158
2023-06-06	$2.03	$2.16	$2.03	$2.14	$2.14	5,379,200
2023-06-05	$2.02	$2.08	$1.96	$2.08	$2.08	6,289,346
2023-06-02	$1.94	$2.04	$1.91	$2.03	$2.03	3,776,332
2023-06-01	$1.83	$1.91	$1.79	$1.90	$1.90	3,379,982
2023-05-31	$1.81	$1.86	$1.78	$1.86	$1.86	3,276,020
2023-05-30	$1.75	$1.84	$1.72	$1.84	$1.84	3,974,358
2023-05-26	$1.70	$1.79	$1.67	$1.75	$1.75	4,670,940
2023-05-25	$1.91	$2.08	$1.66	$1.72	$1.72	32,629,387
2023-05-24	$1.80	$1.82	$1.72	$1.75	$1.75	4,745,345
2023-05-23	$1.84	$1.98	$1.84	$1.84	$1.84	4,217,283
2023-05-22	$1.70	$1.87	$1.67	$1.87	$1.87	3,259,535
2023-05-19	$1.77	$1.80	$1.67	$1.71	$1.71	3,313,145
2023-05-18	$1.76	$1.78	$1.72	$1.76	$1.76	2,017,917
2023-05-17	$1.76	$1.79	$1.72	$1.77	$1.77	2,701,968
2023-05-16	$1.72	$1.77	$1.69	$1.74	$1.74	3,255,237
2023-05-15	$1.69	$1.76	$1.65	$1.75	$1.75	2,797,285
2023-05-12	$1.76	$1.79	$1.66	$1.71	$1.71	3,042,251
2023-05-11	$1.69	$1.79	$1.54	$1.79	$1.79	7,890,017
2023-05-10	$1.80	$1.94	$1.80	$1.90	$1.90	5,324,854
2023-05-09	$1.66	$1.76	$1.66	$1.75	$1.75	2,777,359
2023-05-08	$1.75	$1.76	$1.62	$1.70	$1.70	4,587,318
2023-05-05	$1.80	$1.82	$1.73	$1.75	$1.75	10,050,916
2023-05-04	$1.93	$1.94	$1.76	$1.78	$1.78	6,281,535
2023-05-03	$2.06	$2.08	$1.92	$1.92	$1.92	5,857,757
2023-05-02	$2.13	$2.15	$2.08	$2.10	$2.10	2,965,462
2023-05-01	$2.17	$2.26	$2.11	$2.15	$2.15	2,733,486
2023-04-28	$2.20	$2.23	$2.15	$2.20	$2.20	2,115,201
2023-04-27	$2.20	$2.24	$2.15	$2.20	$2.20	1,791,371
2023-04-26	$2.17	$2.20	$2.12	$2.17	$2.17	2,416,457
2023-04-25	$2.20	$2.23	$2.13	$2.17	$2.17	1,853,206
2023-04-24	$2.12	$2.24	$2.09	$2.24	$2.24	2,323,898
2023-04-21	$2.10	$2.13	$2.06	$2.12	$2.12	1,818,303
2023-04-20	$2.15	$2.16	$2.04	$2.09	$2.09	2,566,428
2023-04-19	$2.10	$2.20	$2.07	$2.19	$2.19	2,740,875
2023-04-18	$2.21	$2.21	$2.10	$2.14	$2.14	2,133,537
2023-04-17	$2.19	$2.22	$2.15	$2.18	$2.18	1,307,320
2023-04-14	$2.27	$2.29	$2.18	$2.20	$2.20	1,302,326
2023-04-13	$2.27	$2.35	$2.24	$2.27	$2.27	1,568,220
2023-04-12	$2.35	$2.37	$2.20	$2.25	$2.25	1,634,060
2023-04-11	$2.25	$2.35	$2.25	$2.33	$2.33	2,346,695
2023-04-10	$2.02	$2.28	$2.02	$2.25	$2.25	3,946,550
2023-04-06	$2.13	$2.13	$2.02	$2.02	$2.02	1,889,254
2023-04-05	$2.18	$2.19	$2.07	$2.13	$2.13	2,349,412
2023-04-04	$2.30	$2.32	$2.16	$2.22	$2.22	2,164,274
2023-04-03	$2.27	$2.36	$2.18	$2.30	$2.30	2,496,047
2023-03-31	$2.27	$2.35	$2.22	$2.30	$2.30	3,217,699
2023-03-30	$2.25	$2.41	$2.23	$2.25	$2.25	3,240,933
2023-03-29	$2.11	$2.25	$2.09	$2.23	$2.23	3,352,948
2023-03-28	$2.07	$2.15	$2.05	$2.09	$2.09	1,666,843
2023-03-27	$2.11	$2.15	$2.03	$2.09	$2.09	2,038,167
2023-03-24	$2.10	$2.21	$2.07	$2.11	$2.11	2,764,408
2023-03-23	$2.17	$2.20	$2.06	$2.13	$2.13	2,158,073
2023-03-22	$2.18	$2.25	$2.11	$2.12	$2.12	2,465,097
2023-03-21	$2.03	$2.25	$2.01	$2.21	$2.21	3,607,650
2023-03-20	$2.02	$2.08	$1.97	$2.00	$2.00	3,072,882
2023-03-17	$2.27	$2.27	$2.00	$2.06	$2.06	6,035,378
2023-03-16	$2.16	$2.29	$2.09	$2.25	$2.25	2,804,984
2023-03-15	$2.05	$2.19	$1.98	$2.17	$2.17	2,985,163
2023-03-14	$2.21	$2.27	$2.09	$2.11	$2.11	2,923,268
2023-03-13	$1.97	$2.22	$1.93	$2.17	$2.17	4,585,519
2023-03-10	$2.19	$2.27	$2.02	$2.08	$2.08	5,062,184
2023-03-09	$2.46	$2.51	$2.12	$2.19	$2.19	5,583,341
2023-03-08	$2.27	$2.52	$2.25	$2.48	$2.48	6,303,431
2023-03-07	$2.38	$2.55	$2.26	$2.30	$2.30	5,331,638
2023-03-06	$2.20	$2.54	$2.20	$2.40	$2.40	10,243,044
2023-03-03	$1.99	$2.40	$1.98	$2.25	$2.25	16,524,248
2023-03-02	$1.89	$2.12	$1.74	$2.04	$2.04	36,447,443
2023-03-01	$1.59	$1.59	$1.48	$1.50	$1.50	2,604,093
2023-02-28	$1.50	$1.59	$1.44	$1.52	$1.52	2,880,367
2023-02-27	$1.50	$1.55	$1.46	$1.48	$1.48	2,347,251
2023-02-24	$1.55	$1.58	$1.46	$1.49	$1.49	4,396,579
2023-02-23	$1.66	$1.67	$1.57	$1.62	$1.62	2,247,819
2023-02-22	$1.62	$1.66	$1.55	$1.64	$1.64	2,327,732
2023-02-21	$1.70	$1.75	$1.60	$1.61	$1.61	2,615,639
2023-02-17	$1.80	$1.80	$1.72	$1.78	$1.78	1,850,261
2023-02-16	$1.80	$1.88	$1.75	$1.80	$1.80	1,647,627
2023-02-15	$1.77	$1.87	$1.74	$1.84	$1.84	2,613,161
2023-02-14	$1.75	$1.84	$1.70	$1.80	$1.80	2,452,837
2023-02-13	$1.73	$1.80	$1.68	$1.78	$1.78	2,207,175
2023-02-10	$1.73	$1.75	$1.66	$1.73	$1.73	1,988,104
2023-02-09	$1.95	$1.96	$1.73	$1.76	$1.76	2,845,849
2023-02-08	$2.00	$2.07	$1.94	$1.95	$1.95	1,982,411
2023-02-07	$2.04	$2.06	$1.96	$2.01	$2.01	2,807,355
2023-02-06	$2.09	$2.14	$2.02	$2.06	$2.06	2,765,907
2023-02-03	$2.12	$2.28	$2.05	$2.13	$2.13	4,139,835
2023-02-02	$2.08	$2.32	$2.05	$2.22	$2.22	12,932,284
2023-02-01	$1.69	$1.90	$1.68	$1.86	$1.86	4,639,682
2023-01-31	$1.75	$1.78	$1.61	$1.68	$1.68	6,464,999
2023-01-30	$1.80	$1.86	$1.75	$1.75	$1.75	2,301,127
2023-01-27	$1.75	$1.87	$1.73	$1.85	$1.85	3,947,863
2023-01-26	$1.79	$1.83	$1.70	$1.77	$1.77	2,443,788
2023-01-25	$1.76	$1.81	$1.70	$1.78	$1.78	2,088,937
2023-01-24	$1.87	$1.89	$1.75	$1.80	$1.80	1,921,882
2023-01-23	$1.86	$1.91	$1.81	$1.87	$1.87	2,628,515
2023-01-20	$1.75	$1.88	$1.68	$1.87	$1.87	4,634,215
2023-01-19	$1.73	$1.76	$1.65	$1.70	$1.70	4,220,339
2023-01-18	$1.93	$1.93	$1.73	$1.77	$1.77	5,400,332
2023-01-17	$1.92	$1.95	$1.80	$1.88	$1.88	5,524,873
2023-01-13	$1.67	$1.86	$1.67	$1.82	$1.82	4,011,080
2023-01-12	$1.63	$1.72	$1.57	$1.71	$1.71	3,861,882
2023-01-11	$1.59	$1.69	$1.55	$1.61	$1.61	3,026,285
2023-01-10	$1.46	$1.56	$1.45	$1.55	$1.55	2,192,782
2023-01-09	$1.43	$1.52	$1.43	$1.46	$1.46	2,353,003
2023-01-06	$1.40	$1.44	$1.32	$1.42	$1.42	2,101,098
2023-01-05	$1.41	$1.41	$1.34	$1.39	$1.39	1,792,817
2023-01-04	$1.39	$1.45	$1.37	$1.40	$1.40	2,112,929
2023-01-03	$1.43	$1.43	$1.31	$1.35	$1.35	2,943,246
2022-12-30	$1.31	$1.39	$1.29	$1.36	$1.36	4,240,961
2022-12-29	$1.20	$1.37	$1.20	$1.35	$1.35	4,376,096
2022-12-28	$1.15	$1.23	$1.13	$1.18	$1.18	3,129,212
2022-12-27	$1.22	$1.22	$1.15	$1.15	$1.15	3,900,404
2022-12-23	$1.21	$1.26	$1.18	$1.22	$1.22	2,169,702
2022-12-22	$1.30	$1.31	$1.17	$1.23	$1.23	3,467,910
2022-12-21	$1.24	$1.34	$1.22	$1.30	$1.30	2,578,370
2022-12-20	$1.30	$1.37	$1.23	$1.23	$1.23	4,387,175
2022-12-19	$1.41	$1.43	$1.27	$1.31	$1.31	4,151,654
2022-12-16	$1.46	$1.51	$1.35	$1.39	$1.39	8,021,392
2022-12-15	$1.53	$1.53	$1.44	$1.48	$1.48	5,941,824
2022-12-14	$1.65	$1.68	$1.55	$1.56	$1.56	4,808,007
2022-12-13	$1.83	$1.92	$1.63	$1.65	$1.65	11,457,808
2022-12-12	$1.70	$1.77	$1.66	$1.72	$1.72	2,378,568
2022-12-09	$1.73	$1.78	$1.68	$1.69	$1.69	2,375,548
2022-12-08	$1.78	$1.84	$1.75	$1.75	$1.75	2,249,403
2022-12-07	$1.75	$1.81	$1.71	$1.77	$1.77	2,115,853
2022-12-06	$1.90	$1.90	$1.76	$1.77	$1.77	3,313,550
2022-12-05	$1.96	$1.98	$1.85	$1.87	$1.87	2,821,622
2022-12-02	$1.93	$1.97	$1.89	$1.94	$1.94	2,292,360
2022-12-01	$2.05	$2.13	$1.97	$1.98	$1.98	1,986,693
2022-11-30	$2.00	$2.06	$1.94	$2.05	$2.05	3,242,200
2022-11-29	$2.04	$2.04	$1.93	$1.99	$1.99	2,807,895
2022-11-28	$2.04	$2.08	$1.89	$1.91	$1.91	2,586,142
2022-11-25	$2.06	$2.06	$2.01	$2.04	$2.04	1,109,641
2022-11-23	$2.02	$2.06	$1.99	$2.03	$2.03	1,315,241
2022-11-22	$2.05	$2.06	$1.94	$2.01	$2.01	2,317,263
2022-11-21	$2.13	$2.14	$2.02	$2.03	$2.03	2,857,998
2022-11-18	$2.23	$2.23	$2.10	$2.12	$2.12	2,885,749
2022-11-17	$2.25	$2.27	$2.10	$2.14	$2.14	3,675,380
2022-11-16	$2.42	$2.43	$2.25	$2.33	$2.33	3,811,616
2022-11-15	$2.30	$2.51	$2.26	$2.46	$2.46	4,448,984
2022-11-14	$2.16	$2.29	$2.13	$2.19	$2.19	3,730,459
2022-11-11	$2.00	$2.16	$1.89	$2.16	$2.16	5,461,132
2022-11-10	$2.03	$2.14	$1.90	$1.93	$1.93	9,016,987
2022-11-09	$2.34	$2.35	$2.14	$2.19	$2.19	4,228,037
2022-11-08	$2.44	$2.46	$2.29	$2.39	$2.39	3,747,581
2022-11-07	$2.50	$2.54	$2.35	$2.39	$2.39	2,775,767
2022-11-04	$2.56	$2.60	$2.41	$2.49	$2.49	2,408,771
2022-11-03	$2.40	$2.55	$2.38	$2.49	$2.49	1,822,674
2022-11-02	$2.52	$2.68	$2.44	$2.48	$2.48	3,299,570
2022-11-01	$2.61	$2.70	$2.53	$2.55	$2.55	2,898,880
2022-10-31	$2.63	$2.66	$2.49	$2.53	$2.53	7,452,881
2022-10-28	$2.48	$2.62	$2.41	$2.62	$2.62	2,822,327
2022-10-27	$2.56	$2.65	$2.45	$2.45	$2.45	2,375,229
2022-10-26	$2.52	$2.65	$2.46	$2.53	$2.53	3,914,300
2022-10-25	$2.41	$2.57	$2.38	$2.54	$2.54	4,645,551
2022-10-24	$2.53	$2.53	$2.30	$2.40	$2.40	3,484,046
2022-10-21	$2.39	$2.50	$2.35	$2.50	$2.50	1,698,893
2022-10-20	$2.38	$2.54	$2.35	$2.40	$2.40	2,347,231
2022-10-19	$2.46	$2.49	$2.38	$2.39	$2.39	1,989,252
2022-10-18	$2.60	$2.64	$2.44	$2.52	$2.52	5,734,415
2022-10-17	$2.39	$2.53	$2.37	$2.47	$2.47	2,769,655
2022-10-14	$2.52	$2.57	$2.28	$2.29	$2.29	3,123,104
2022-10-13	$2.25	$2.50	$2.24	$2.48	$2.48	3,017,711
2022-10-12	$2.45	$2.47	$2.33	$2.37	$2.37	2,896,607
2022-10-11	$2.40	$2.52	$2.29	$2.44	$2.44	2,607,566
2022-10-10	$2.57	$2.58	$2.36	$2.44	$2.44	2,970,339
2022-10-07	$2.76	$2.77	$2.58	$2.58	$2.58	2,188,214
2022-10-06	$2.77	$2.89	$2.75	$2.82	$2.82	2,208,921
2022-10-05	$2.74	$2.80	$2.68	$2.77	$2.77	2,149,426
2022-10-04	$2.78	$2.85	$2.72	$2.82	$2.82	3,746,634
2022-10-03	$2.61	$2.71	$2.56	$2.68	$2.68	2,566,153
2022-09-30	$2.58	$2.68	$2.55	$2.59	$2.59	3,249,311
2022-09-29	$2.61	$2.65	$2.46	$2.55	$2.55	3,189,979
2022-09-28	$2.55	$2.72	$2.53	$2.69	$2.69	6,532,493
2022-09-27	$2.50	$2.60	$2.45	$2.53	$2.53	3,062,451
2022-09-26	$2.46	$2.62	$2.39	$2.43	$2.43	3,647,407
2022-09-23	$2.50	$2.57	$2.39	$2.49	$2.49	3,906,176
2022-09-22	$2.96	$2.99	$2.51	$2.59	$2.59	8,048,661
2022-09-21	$3.04	$3.10	$2.91	$2.96	$2.96	3,366,322
2022-09-20	$3.02	$3.13	$2.96	$3.01	$3.01	2,296,705
2022-09-19	$3.08	$3.16	$3.01	$3.07	$3.07	3,306,834
2022-09-16	$3.28	$3.30	$3.18	$3.19	$3.19	4,913,329
2022-09-15	$3.30	$3.50	$3.27	$3.38	$3.38	2,836,907
2022-09-14	$3.26	$3.36	$3.16	$3.35	$3.35	3,183,624
2022-09-13	$3.30	$3.45	$3.25	$3.28	$3.28	3,147,055
2022-09-12	$3.54	$3.65	$3.20	$3.54	$3.54	5,867,858
2022-09-09	$3.52	$3.61	$3.47	$3.50	$3.50	3,154,322
2022-09-08	$3.25	$3.60	$3.23	$3.49	$3.49	5,638,207
2022-09-07	$3.01	$3.33	$3.01	$3.33	$3.33	2,808,670
2022-09-06	$3.04	$3.13	$2.93	$3.04	$3.04	3,117,690
2022-09-02	$3.22	$3.25	$3.01	$3.04	$3.04	4,084,637
2022-09-01	$3.17	$3.23	$2.95	$3.07	$3.07	4,011,675
2022-08-31	$3.22	$3.32	$3.11	$3.18	$3.18	3,338,280
2022-08-30	$3.32	$3.46	$3.17	$3.20	$3.20	3,396,056
2022-08-29	$3.29	$3.46	$3.23	$3.25	$3.25	2,325,038
2022-08-26	$3.59	$3.61	$3.35	$3.38	$3.38	3,840,969
2022-08-25	$3.48	$3.65	$3.40	$3.58	$3.58	5,779,406
2022-08-24	$3.23	$3.57	$3.23	$3.44	$3.44	4,326,785
2022-08-23	$3.23	$3.32	$3.13	$3.20	$3.20	3,684,985
2022-08-22	$3.19	$3.30	$3.11	$3.21	$3.21	4,586,535
2022-08-19	$3.42	$3.46	$3.23	$3.25	$3.25	7,825,501
2022-08-18	$3.25	$3.59	$3.25	$3.52	$3.52	8,569,371
2022-08-17	$3.17	$3.32	$3.13	$3.27	$3.27	6,550,661
2022-08-16	$3.30	$3.39	$3.06	$3.34	$3.34	6,461,700
2022-08-15	$3.29	$3.34	$3.20	$3.29	$3.29	4,543,678
2022-08-12	$3.22	$3.36	$3.08	$3.34	$3.34	8,384,380
2022-08-11	$3.12	$3.23	$2.83	$3.16	$3.16	14,578,779
2022-08-10	$2.75	$3.07	$2.67	$2.99	$2.99	27,565,394
2022-08-09	$2.72	$2.82	$2.52	$2.62	$2.62	7,335,566
2022-08-08	$2.46	$2.64	$2.39	$2.59	$2.59	5,897,866
2022-08-05	$2.35	$2.45	$2.30	$2.41	$2.41	3,238,985
2022-08-04	$2.33	$2.50	$2.33	$2.42	$2.42	3,444,553
2022-08-03	$2.26	$2.36	$2.24	$2.34	$2.34	3,452,958
2022-08-02	$2.11	$2.33	$2.11	$2.25	$2.25	6,101,630
2022-08-01	$2.09	$2.14	$2.05	$2.13	$2.13	2,738,273
2022-07-29	$2.14	$2.14	$2.03	$2.13	$2.13	3,434,457
2022-07-28	$2.15	$2.18	$2.04	$2.14	$2.14	3,717,802
2022-07-27	$2.13	$2.16	$2.06	$2.15	$2.15	4,794,170
2022-07-26	$2.27	$2.29	$2.02	$2.08	$2.08	5,395,386
2022-07-25	$2.43	$2.44	$2.27	$2.29	$2.29	3,739,816
2022-07-22	$2.65	$2.66	$2.40	$2.43	$2.43	3,633,920
2022-07-21	$2.57	$2.68	$2.52	$2.64	$2.64	3,010,904
2022-07-20	$2.52	$2.71	$2.52	$2.61	$2.61	10,984,706
2022-07-19	$2.48	$2.56	$2.44	$2.51	$2.51	11,553,405
2022-07-18	$2.50	$2.65	$2.41	$2.42	$2.42	4,373,340
2022-07-15	$2.35	$2.46	$2.25	$2.46	$2.46	4,175,054
2022-07-14	$2.30	$2.39	$2.26	$2.31	$2.31	3,331,852
2022-07-13	$2.30	$2.43	$2.24	$2.39	$2.39	4,390,120
2022-07-12	$2.32	$2.44	$2.22	$2.42	$2.42	4,342,457
2022-07-11	$2.51	$2.54	$2.27	$2.27	$2.27	3,310,364
2022-07-08	$2.31	$2.60	$2.31	$2.51	$2.51	5,141,215
2022-07-07	$2.20	$2.43	$2.19	$2.38	$2.38	13,603,570
2022-07-06	$2.25	$2.32	$2.13	$2.15	$2.15	5,330,551
2022-07-05	$2.07	$2.27	$1.97	$2.27	$2.27	5,056,090
2022-07-01	$2.20	$2.22	$2.05	$2.10	$2.10	4,066,551
2022-06-30	$2.07	$2.21	$2.03	$2.20	$2.20	8,107,218
2022-06-29	$2.20	$2.22	$2.08	$2.15	$2.15	4,416,963
2022-06-28	$2.34	$2.38	$2.15	$2.23	$2.23	5,021,777
2022-06-27	$2.58	$2.59	$2.29	$2.31	$2.31	5,730,444
2022-06-24	$2.60	$2.74	$2.54	$2.55	$2.55	17,388,185
2022-06-23	$2.51	$2.61	$2.46	$2.57	$2.57	5,567,180
2022-06-22	$2.30	$2.53	$2.29	$2.46	$2.46	5,953,270
2022-06-21	$2.30	$2.59	$2.27	$2.38	$2.38	6,149,749
2022-06-17	$2.11	$2.32	$2.09	$2.26	$2.26	12,517,517
2022-06-16	$2.02	$2.15	$1.98	$2.09	$2.09	6,232,953
2022-06-15	$2.00	$2.15	$1.95	$2.11	$2.11	6,272,960
2022-06-14	$1.95	$1.99	$1.84	$1.95	$1.95	5,538,170
2022-06-13	$2.03	$2.08	$1.85	$1.88	$1.88	8,322,798
2022-06-10	$2.19	$2.28	$2.09	$2.12	$2.12	4,520,827
2022-06-09	$2.25	$2.43	$2.20	$2.33	$2.33	10,160,879
2022-06-08	$2.22	$2.35	$2.17	$2.23	$2.23	5,853,612
2022-06-07	$2.00	$2.25	$2.00	$2.25	$2.25	12,496,006
2022-06-06	$2.15	$2.24	$2.03	$2.05	$2.05	7,240,664
2022-06-03	$2.09	$2.20	$2.08	$2.09	$2.09	4,091,503
2022-06-02	$1.95	$2.18	$1.91	$2.17	$2.17	8,587,101
2022-06-01	$2.08	$2.16	$1.92	$1.93	$1.93	5,689,623
2022-05-31	$2.10	$2.16	$2.02	$2.05	$2.05	5,282,238
2022-05-27	$1.93	$2.12	$1.91	$2.10	$2.10	6,923,376
2022-05-26	$1.84	$1.97	$1.81	$1.90	$1.90	4,310,274
2022-05-25	$1.77	$1.88	$1.76	$1.86	$1.86	6,358,620
2022-05-24	$2.00	$2.01	$1.73	$1.80	$1.80	8,603,173
2022-05-23	$2.01	$2.09	$1.88	$2.05	$2.05	9,676,312
2022-05-20	$2.15	$2.15	$1.91	$2.03	$2.03	8,378,292
2022-05-19	$2.00	$2.15	$1.98	$2.09	$2.09	8,948,433
2022-05-18	$2.02	$2.17	$1.99	$2.01	$2.01	11,625,311
2022-05-17	$2.00	$2.09	$1.93	$2.06	$2.06	9,997,493
2022-05-16	$1.90	$2.07	$1.88	$1.92	$1.92	25,081,596
2022-05-13	$1.74	$1.93	$1.64	$1.88	$1.88	32,720,047
2022-05-12	$1.44	$1.62	$1.38	$1.60	$1.60	31,227,209
2022-05-11	$1.43	$1.56	$1.30	$1.44	$1.44	65,409,797
2022-05-10	$2.71	$2.72	$1.26	$1.33	$1.33	79,983,611
2022-05-09	$3.89	$3.89	$3.37	$3.42	$3.42	8,840,216
2022-05-06	$4.14	$4.16	$3.79	$3.99	$3.99	8,025,767
2022-05-05	$4.10	$4.17	$3.91	$4.05	$4.05	7,888,101
2022-05-04	$3.80	$4.09	$3.65	$4.04	$4.04	9,386,739
2022-05-03	$3.58	$3.61	$3.43	$3.51	$3.51	5,214,631
2022-05-02	$3.51	$3.66	$3.45	$3.63	$3.63	6,153,996
2022-04-29	$3.61	$3.78	$3.49	$3.51	$3.51	4,355,096
2022-04-28	$3.60	$3.67	$3.37	$3.65	$3.65	4,985,290
2022-04-27	$3.62	$3.73	$3.51	$3.54	$3.54	4,584,938
2022-04-26	$3.84	$3.87	$3.62	$3.63	$3.63	4,560,637
2022-04-25	$3.81	$3.90	$3.70	$3.89	$3.89	3,725,952
2022-04-22	$3.85	$3.93	$3.73	$3.83	$3.83	4,372,879
2022-04-21	$4.08	$4.17	$3.84	$3.89	$3.89	4,648,109
2022-04-20	$4.10	$4.12	$3.96	$4.00	$4.00	2,742,711
2022-04-19	$4.01	$4.20	$3.99	$4.09	$4.09	4,093,475
2022-04-18	$4.24	$4.26	$3.97	$4.03	$4.03	5,621,405
2022-04-14	$4.43	$4.47	$4.22	$4.26	$4.26	3,416,243
2022-04-13	$4.52	$4.53	$4.37	$4.43	$4.43	3,185,991
2022-04-12	$4.57	$4.68	$4.45	$4.50	$4.50	4,415,234
2022-04-11	$4.40	$4.63	$4.36	$4.47	$4.47	4,587,473
2022-04-08	$4.59	$4.60	$4.43	$4.44	$4.44	3,744,029
2022-04-07	$4.65	$4.75	$4.46	$4.61	$4.61	3,502,544
2022-04-06	$4.77	$4.86	$4.58	$4.67	$4.67	5,268,162
2022-04-05	$5.23	$5.28	$4.92	$4.93	$4.93	4,998,927
2022-04-04	$4.76	$5.28	$4.75	$5.21	$5.21	7,021,602
2022-04-01	$4.78	$4.95	$4.66	$4.74	$4.74	4,213,313
2022-03-31	$4.87	$4.88	$4.72	$4.74	$4.74	3,892,112
2022-03-30	$5.05	$5.18	$4.85	$4.87	$4.87	3,776,170
2022-03-29	$4.88	$5.16	$4.83	$5.08	$5.08	5,368,840
2022-03-28	$4.61	$4.79	$4.56	$4.74	$4.74	3,864,252
2022-03-25	$4.91	$4.92	$4.56	$4.61	$4.61	4,537,471
2022-03-24	$5.12	$5.16	$4.70	$4.92	$4.92	6,199,249
2022-03-23	$5.00	$5.18	$4.94	$5.07	$5.07	5,581,671
2022-03-22	$4.96	$5.22	$4.95	$5.06	$5.06	5,035,625
2022-03-21	$5.01	$5.13	$4.86	$4.95	$4.95	5,592,580
2022-03-18	$4.93	$5.15	$4.91	$5.00	$5.00	7,963,862
2022-03-17	$4.33	$5.00	$4.27	$4.99	$4.99	9,808,582
2022-03-16	$3.88	$4.39	$3.83	$4.39	$4.39	9,346,441
2022-03-15	$3.58	$3.80	$3.42	$3.79	$3.79	6,659,066
2022-03-14	$3.99	$4.00	$3.54	$3.56	$3.56	6,610,533
2022-03-11	$4.18	$4.36	$4.00	$4.00	$4.00	5,065,284
2022-03-10	$4.08	$4.14	$3.94	$4.13	$4.13	5,543,782
2022-03-09	$4.01	$4.28	$4.00	$4.18	$4.18	7,858,096
2022-03-08	$3.85	$4.18	$3.62	$3.95	$3.95	14,259,280
2022-03-07	$3.70	$3.89	$3.50	$3.54	$3.54	7,653,339
2022-03-04	$3.82	$3.87	$3.65	$3.67	$3.67	6,899,166
2022-03-03	$4.07	$4.08	$3.83	$3.84	$3.84	4,971,338
2022-03-02	$4.14	$4.16	$3.96	$4.03	$4.03	3,627,987
2022-03-01	$4.18	$4.24	$4.00	$4.09	$4.09	5,911,352
2022-02-28	$4.19	$4.35	$4.05	$4.16	$4.16	10,238,451
2022-02-25	$3.94	$3.94	$3.71	$3.88	$3.88	3,635,081
2022-02-24	$3.40	$3.93	$3.37	$3.92	$3.92	6,647,872
2022-02-23	$3.85	$3.89	$3.61	$3.61	$3.61	4,321,088
2022-02-22	$3.84	$4.02	$3.74	$3.78	$3.78	4,945,645
2022-02-18	$4.05	$4.13	$3.84	$3.91	$3.91	5,037,119
2022-02-17	$4.23	$4.24	$4.03	$4.08	$4.08	3,336,103
2022-02-16	$4.27	$4.40	$4.16	$4.27	$4.27	5,090,281
2022-02-15	$4.04	$4.40	$4.04	$4.36	$4.36	5,468,364
2022-02-14	$4.08	$4.25	$3.93	$3.95	$3.95	4,620,216
2022-02-11	$4.28	$4.45	$4.01	$4.07	$4.07	6,602,328
2022-02-10	$4.08	$4.52	$4.08	$4.20	$4.20	7,685,565
2022-02-09	$4.19	$4.35	$4.06	$4.25	$4.25	8,830,096
2022-02-08	$4.07	$4.21	$4.00	$4.12	$4.12	5,482,174
2022-02-07	$3.85	$4.24	$3.85	$4.03	$4.03	4,875,726
2022-02-04	$3.76	$3.91	$3.72	$3.85	$3.85	5,195,973
2022-02-03	$3.84	$3.89	$3.69	$3.73	$3.73	4,245,800
2022-02-02	$4.40	$4.40	$3.90	$3.99	$3.99	6,204,598
2022-02-01	$4.17	$4.37	$3.94	$4.36	$4.36	6,443,572
2022-01-31	$3.77	$4.17	$3.74	$4.09	$4.09	7,363,214
2022-01-28	$3.50	$3.75	$3.42	$3.75	$3.75	4,888,634
2022-01-27	$3.94	$3.98	$3.48	$3.51	$3.51	7,954,712
2022-01-26	$3.96	$4.20	$3.87	$3.88	$3.88	7,404,813
2022-01-25	$3.77	$3.94	$3.68	$3.80	$3.80	5,969,610
2022-01-24	$3.40	$3.91	$3.25	$3.90	$3.90	12,638,963
2022-01-21	$3.80	$3.86	$3.51	$3.51	$3.51	10,958,945
2022-01-20	$4.08	$4.22	$3.83	$3.85	$3.85	6,873,658
2022-01-19	$4.06	$4.14	$3.96	$3.99	$3.99	4,937,193
2022-01-18	$4.26	$4.30	$4.02	$4.03	$4.03	4,900,566
2022-01-14	$4.31	$4.45	$4.21	$4.35	$4.35	4,009,023
2022-01-13	$4.65	$4.69	$4.33	$4.35	$4.35	2,973,518
2022-01-12	$4.81	$4.85	$4.50	$4.53	$4.53	3,026,951
2022-01-11	$4.44	$4.64	$4.35	$4.60	$4.60	4,639,116
2022-01-10	$4.49	$4.49	$4.24	$4.39	$4.39	5,076,968
2022-01-07	$4.59	$4.73	$4.41	$4.52	$4.52	5,189,058
2022-01-06	$4.71	$4.78	$4.43	$4.57	$4.57	5,615,318
2022-01-05	$5.09	$5.14	$4.70	$4.71	$4.71	4,194,601
2022-01-04	$5.38	$5.39	$5.03	$5.14	$5.14	3,698,268
2022-01-03	$5.05	$5.38	$5.02	$5.26	$5.26	4,716,649
2021-12-31	$4.94	$5.10	$4.88	$4.95	$4.95	5,427,653
2021-12-30	$4.68	$5.19	$4.66	$5.07	$5.07	9,877,383
2021-12-29	$4.81	$4.86	$4.70	$4.75	$4.75	5,139,590
2021-12-28	$4.97	$5.17	$4.79	$4.85	$4.85	7,394,112
2021-12-27	$5.34	$5.35	$4.97	$4.98	$4.98	6,043,002
2021-12-23	$5.20	$5.44	$5.15	$5.35	$5.35	3,777,594
2021-12-22	$5.22	$5.27	$5.13	$5.20	$5.20	3,330,694
2021-12-21	$5.16	$5.38	$5.16	$5.25	$5.25	4,432,314
2021-12-20	$5.13	$5.21	$4.99	$5.09	$5.09	5,175,152
2021-12-17	$5.14	$5.46	$4.95	$5.36	$5.36	7,281,503
2021-12-16	$5.53	$5.58	$5.11	$5.19	$5.19	6,251,753
2021-12-15	$5.38	$5.49	$5.10	$5.44	$5.44	5,375,534
2021-12-14	$5.39	$5.55	$5.31	$5.38	$5.38	4,296,080
2021-12-13	$5.81	$5.84	$5.42	$5.49	$5.49	5,279,860
2021-12-10	$5.97	$6.20	$5.73	$5.81	$5.81	4,081,494
2021-12-09	$6.32	$6.33	$5.88	$5.90	$5.90	5,631,365
2021-12-08	$6.31	$6.35	$6.11	$6.22	$6.22	9,412,977
2021-12-07	$5.95	$6.43	$5.94	$6.25	$6.25	7,160,233
2021-12-06	$5.49	$5.89	$5.39	$5.81	$5.81	6,585,269
2021-12-03	$5.94	$5.95	$5.47	$5.69	$5.69	8,229,023
2021-12-02	$5.90	$6.01	$5.73	$5.98	$5.98	5,706,404
2021-12-01	$6.56	$6.71	$5.84	$5.92	$5.92	10,698,300
2021-11-30	$6.41	$6.63	$6.22	$6.52	$6.52	7,411,946
2021-11-29	$6.72	$6.74	$6.37	$6.50	$6.50	5,029,032
2021-11-26	$6.68	$6.69	$6.39	$6.58	$6.58	3,312,408
2021-11-24	$6.55	$6.83	$6.43	$6.82	$6.82	3,820,931
2021-11-23	$6.70	$6.84	$6.39	$6.55	$6.55	6,436,511
2021-11-22	$7.00	$7.00	$6.63	$6.77	$6.77	5,696,032
2021-11-19	$6.86	$7.08	$6.85	$6.91	$6.91	4,024,366
2021-11-18	$7.01	$7.06	$6.75	$6.98	$6.98	6,134,295
2021-11-17	$6.86	$7.40	$6.85	$7.10	$7.10	9,103,142
2021-11-16	$7.05	$7.19	$6.43	$6.83	$6.83	23,555,406
2021-11-15	$8.55	$8.60	$8.01	$8.02	$8.02	12,338,659
2021-11-12	$8.59	$8.95	$8.49	$8.61	$8.61	4,831,485
2021-11-11	$8.33	$8.72	$8.23	$8.50	$8.50	9,584,785
2021-11-10	$8.66	$8.75	$8.06	$8.19	$8.19	5,683,439
2021-11-09	$9.05	$9.10	$8.54	$8.81	$8.81	6,485,714
2021-11-08	$8.66	$9.29	$8.60	$9.20	$9.20	6,379,935
2021-11-05	$8.92	$8.96	$8.28	$8.61	$8.61	7,908,749
2021-11-04	$9.25	$9.69	$8.74	$8.87	$8.87	15,009,831
2021-11-03	$8.32	$8.99	$8.25	$8.89	$8.89	10,642,740
2021-11-02	$8.27	$8.57	$7.90	$8.29	$8.29	10,603,345
2021-11-01	$7.04	$8.80	$7.01	$8.66	$8.66	25,955,617
2021-10-29	$7.14	$7.22	$6.89	$6.99	$6.99	7,392,485
2021-10-28	$7.07	$7.23	$7.02	$7.14	$7.14	3,020,782
2021-10-27	$7.12	$7.23	$7.00	$7.06	$7.06	3,041,244
2021-10-26	$7.50	$7.55	$7.12	$7.13	$7.13	3,875,573
2021-10-25	$7.05	$7.46	$7.04	$7.40	$7.40	4,668,318
2021-10-22	$7.40	$7.43	$7.00	$7.02	$7.02	3,686,641
2021-10-21	$7.20	$7.55	$7.19	$7.45	$7.45	4,896,142
2021-10-20	$7.30	$7.38	$7.13	$7.24	$7.24	3,907,329
2021-10-19	$7.00	$7.30	$6.88	$7.29	$7.29	4,777,114
2021-10-18	$6.85	$7.00	$6.78	$6.90	$6.90	3,271,469
2021-10-15	$7.10	$7.10	$6.87	$6.92	$6.92	4,734,627
2021-10-14	$7.27	$7.29	$6.99	$7.00	$7.00	3,174,626
2021-10-13	$6.95	$7.17	$6.91	$7.14	$7.14	4,324,293
2021-10-12	$6.90	$7.02	$6.83	$6.90	$6.90	2,648,550
2021-10-11	$7.01	$7.19	$6.84	$6.84	$6.84	2,999,567
2021-10-08	$7.19	$7.32	$7.05	$7.06	$7.06	2,235,238
2021-10-07	$6.92	$7.33	$6.88	$7.19	$7.19	4,507,876
2021-10-06	$6.81	$6.88	$6.70	$6.82	$6.82	4,124,995
2021-10-05	$6.96	$7.07	$6.87	$6.94	$6.94	3,782,981
2021-10-04	$7.22	$7.26	$6.91	$6.94	$6.94	5,556,480
2021-10-01	$7.20	$7.34	$7.09	$7.30	$7.30	3,996,418
2021-09-30	$7.23	$7.36	$7.17	$7.17	$7.17	4,043,949
2021-09-29	$7.40	$7.48	$7.19	$7.21	$7.21	4,875,450
2021-09-28	$7.75	$7.82	$7.41	$7.41	$7.41	6,020,801
2021-09-27	$7.79	$8.00	$7.51	$7.83	$7.83	4,373,762
2021-09-24	$7.81	$7.94	$7.72	$7.77	$7.77	3,003,873
2021-09-23	$7.71	$7.94	$7.68	$7.90	$7.90	3,643,468
2021-09-22	$7.71	$7.81	$7.58	$7.61	$7.61	3,956,764
2021-09-21	$7.66	$7.74	$7.46	$7.63	$7.63	3,473,595
2021-09-20	$7.51	$7.66	$7.32	$7.64	$7.64	5,609,323
2021-09-17	$7.70	$7.88	$7.58	$7.74	$7.74	13,261,111
2021-09-16	$7.72	$7.75	$7.43	$7.72	$7.72	8,878,008
2021-09-15	$7.80	$7.95	$7.70	$7.93	$7.93	4,752,654
2021-09-14	$7.98	$8.07	$7.70	$7.83	$7.83	5,464,705
2021-09-13	$8.10	$8.20	$7.84	$7.98	$7.98	5,146,042
2021-09-10	$8.17	$8.31	$8.03	$8.14	$8.14	5,689,714
2021-09-09	$8.20	$8.56	$8.11	$8.26	$8.26	5,649,443
2021-09-08	$8.80	$8.80	$8.12	$8.17	$8.17	5,666,292
2021-09-07	$8.79	$9.05	$8.76	$8.84	$8.84	3,599,409
2021-09-03	$8.91	$9.06	$8.56	$8.79	$8.79	4,246,273
2021-09-02	$8.37	$8.93	$8.34	$8.91	$8.91	4,809,993
2021-09-01	$8.25	$8.44	$8.15	$8.34	$8.34	3,130,222
2021-08-31	$8.13	$8.40	$8.10	$8.30	$8.30	3,902,646
2021-08-30	$8.42	$8.42	$7.98	$8.13	$8.13	3,193,478
2021-08-27	$8.10	$8.43	$8.05	$8.30	$8.30	2,712,917
2021-08-26	$8.31	$8.62	$8.11	$8.14	$8.14	3,581,920
2021-08-25	$8.20	$8.36	$7.93	$8.31	$8.31	5,015,952
2021-08-24	$8.16	$8.24	$7.94	$8.20	$8.20	5,093,791
2021-08-23	$7.70	$8.26	$7.59	$8.16	$8.16	7,450,229
2021-08-20	$7.43	$7.81	$7.31	$7.58	$7.58	4,544,567
2021-08-19	$7.41	$7.85	$7.30	$7.34	$7.34	5,655,797
2021-08-18	$7.35	$7.82	$7.25	$7.42	$7.42	7,616,593
2021-08-17	$7.75	$7.75	$7.12	$7.18	$7.18	10,208,047
2021-08-16	$8.36	$8.39	$7.76	$7.79	$7.79	7,734,619
2021-08-13	$8.75	$8.75	$8.30	$8.37	$8.37	6,585,299
2021-08-12	$8.95	$9.82	$8.26	$8.78	$8.78	22,451,352
2021-08-11	$9.56	$9.60	$8.66	$8.93	$8.93	14,031,692
2021-08-10	$9.54	$9.74	$9.05	$9.47	$9.47	8,540,582
2021-08-09	$9.42	$9.44	$9.17	$9.26	$9.26	4,104,080
2021-08-06	$9.40	$9.53	$9.24	$9.37	$9.37	2,181,005
2021-08-05	$9.06	$9.45	$8.89	$9.39	$9.39	3,175,860
2021-08-04	$8.73	$9.44	$8.71	$9.05	$9.05	3,853,575
2021-08-03	$9.00	$9.03	$8.55	$8.82	$8.82	3,851,483
2021-08-02	$9.07	$9.26	$8.91	$8.98	$8.98	2,064,146
2021-07-30	$9.15	$9.44	$8.94	$9.00	$9.00	2,280,237
2021-07-29	$9.48	$9.58	$9.13	$9.24	$9.24	2,764,676
2021-07-28	$9.20	$9.49	$9.02	$9.37	$9.37	2,947,488
2021-07-27	$9.16	$9.42	$8.86	$9.11	$9.11	4,143,483
2021-07-26	$8.89	$9.42	$8.87	$9.32	$9.32	4,206,432
2021-07-23	$9.02	$9.02	$8.65	$8.87	$8.87	3,343,456
2021-07-22	$9.51	$9.61	$8.97	$8.97	$8.97	4,483,085
2021-07-21	$9.33	$9.63	$9.32	$9.56	$9.56	3,062,142
2021-07-20	$9.11	$9.34	$8.90	$9.22	$9.22	3,994,064
2021-07-19	$8.94	$9.17	$8.76	$9.07	$9.07	4,332,383
2021-07-16	$9.39	$9.47	$9.06	$9.15	$9.15	4,280,580
2021-07-15	$9.45	$9.68	$9.18	$9.38	$9.38	3,763,123
2021-07-14	$9.83	$9.94	$9.46	$9.49	$9.49	5,482,630
2021-07-13	$10.07	$10.10	$9.67	$9.80	$9.80	6,139,743
2021-07-12	$10.28	$10.46	$9.96	$10.20	$10.20	4,441,471
2021-07-09	$10.74	$10.83	$10.41	$10.44	$10.44	3,917,894
2021-07-08	$10.15	$10.68	$9.93	$10.67	$10.67	4,092,842
2021-07-07	$10.72	$10.75	$10.00	$10.32	$10.32	7,170,167
2021-07-06	$10.90	$11.11	$10.58	$10.68	$10.68	5,529,724
2021-07-02	$11.07	$11.30	$10.73	$10.87	$10.87	5,977,197
2021-07-01	$11.50	$11.63	$10.99	$11.01	$11.01	7,618,774
2021-06-30	$12.00	$12.02	$11.46	$11.50	$11.50	5,979,774
2021-06-29	$12.62	$12.76	$11.89	$12.03	$12.03	5,880,294
2021-06-28	$12.48	$12.68	$12.24	$12.53	$12.53	5,840,577
2021-06-25	$13.00	$13.21	$11.78	$12.00	$12.00	20,608,770
2021-06-24	$13.19	$13.28	$12.89	$13.01	$13.01	4,878,386
2021-06-23	$12.94	$13.34	$12.82	$13.00	$13.00	5,004,340
2021-06-22	$12.37	$13.41	$12.14	$12.94	$12.94	8,459,949
2021-06-21	$12.50	$12.68	$12.11	$12.48	$12.48	4,554,785
2021-06-18	$12.27	$12.82	$12.08	$12.57	$12.57	7,565,733
2021-06-17	$11.83	$12.54	$11.80	$12.31	$12.31	4,048,294
2021-06-16	$11.93	$12.31	$11.69	$12.02	$12.02	5,603,894
2021-06-15	$12.63	$12.66	$11.92	$11.94	$11.94	5,325,406
2021-06-14	$13.05	$13.17	$12.45	$12.67	$12.67	4,713,532
2021-06-11	$12.88	$13.28	$12.76	$12.96	$12.96	3,059,263
2021-06-10	$13.86	$13.86	$12.58	$12.86	$12.86	5,351,539
2021-06-09	$13.77	$13.99	$13.20	$13.47	$13.47	7,916,436
2021-06-08	$14.20	$15.01	$13.36	$14.00	$14.00	14,696,911
2021-06-07	$14.92	$15.48	$14.38	$15.10	$15.10	4,897,763
2021-06-04	$14.69	$15.29	$14.45	$14.84	$14.84	4,108,858
2021-06-03	$14.00	$14.85	$13.68	$14.59	$14.59	4,211,899
2021-06-02	$13.26	$14.90	$13.08	$14.38	$14.38	5,505,164
2021-06-01	$13.37	$13.70	$12.92	$13.13	$13.13	2,300,252
2021-05-28	$13.62	$14.25	$13.14	$13.21	$13.21	3,047,112
2021-05-27	$13.49	$13.59	$12.81	$13.57	$13.57	4,244,168
2021-05-26	$12.51	$13.30	$12.43	$13.13	$13.13	2,758,534
2021-05-25	$13.40	$14.04	$12.40	$12.57	$12.57	4,889,591
2021-05-24	$13.37	$13.64	$12.77	$13.45	$13.45	2,615,979
2021-05-21	$13.00	$13.55	$12.76	$13.17	$13.17	3,018,429
2021-05-20	$13.69	$13.69	$12.34	$12.87	$12.87	3,057,299
2021-05-19	$12.93	$13.28	$12.64	$13.04	$13.04	2,981,527
2021-05-18	$12.12	$13.99	$11.92	$13.37	$13.37	6,128,272
2021-05-17	$12.51	$13.66	$12.39	$13.56	$13.56	3,728,658
2021-05-14	$11.84	$12.78	$11.66	$12.59	$12.59	2,718,439
2021-05-13	$12.21	$13.06	$11.63	$11.70	$11.70	4,231,552
2021-05-12	$12.09	$12.51	$11.58	$12.13	$12.13	4,648,254
2021-05-11	$10.50	$12.21	$10.20	$12.06	$12.06	4,522,654
2021-05-10	$11.90	$11.98	$10.84	$10.98	$10.98	4,529,053
2021-05-07	$11.81	$12.70	$11.77	$12.03	$12.03	3,235,322
2021-05-06	$12.04	$12.22	$11.30	$11.67	$11.67	2,673,256
2021-05-05	$12.29	$12.88	$12.03	$12.24	$12.24	1,543,614
2021-05-04	$12.83	$12.84	$11.80	$12.20	$12.20	2,945,064
2021-05-03	$13.65	$13.80	$12.83	$13.08	$13.08	2,038,200
2021-04-30	$14.14	$14.77	$13.57	$13.68	$13.68	1,934,990
2021-04-29	$14.78	$14.93	$13.90	$14.59	$14.59	3,240,133
2021-04-28	$14.20	$14.93	$13.90	$14.75	$14.75	4,145,835
2021-04-27	$14.34	$14.68	$13.85	$14.28	$14.28	2,071,885
2021-04-26	$13.79	$14.30	$13.25	$14.27	$14.27	3,466,494
2021-04-23	$13.12	$14.09	$12.98	$13.74	$13.74	4,635,228
2021-04-22	$13.38	$13.75	$12.58	$12.73	$12.73	5,167,959
2021-04-21	$11.24	$13.02	$10.96	$12.89	$12.89	6,050,996
2021-04-20	$11.70	$11.95	$10.78	$11.25	$11.25	6,575,451
2021-04-19	$12.66	$12.82	$11.74	$11.81	$11.81	3,044,193
2021-04-16	$12.55	$12.89	$12.02	$12.70	$12.70	2,172,493
2021-04-15	$13.50	$13.65	$12.23	$12.57	$12.57	2,925,151
2021-04-14	$13.72	$14.21	$13.09	$13.17	$13.17	2,447,826
2021-04-13	$13.16	$13.98	$12.65	$13.83	$13.83	4,639,527
2021-04-12	$14.13	$14.18	$13.08	$13.25	$13.25	2,598,509
2021-04-09	$14.15	$14.49	$13.91	$14.12	$14.12	1,262,432
2021-04-08	$14.00	$14.27	$13.70	$14.25	$14.25	2,877,175
2021-04-07	$14.91	$15.48	$13.90	$14.00	$14.00	2,868,861
2021-04-06	$14.78	$15.15	$14.32	$15.09	$15.09	2,432,001
2021-04-05	$15.64	$15.70	$14.70	$14.80	$14.80	2,511,257
2021-04-01	$15.64	$15.64	$14.80	$15.36	$15.36	2,749,720
2021-03-31	$15.14	$15.50	$14.63	$14.90	$14.90	3,614,548
2021-03-30	$14.50	$15.01	$14.02	$14.74	$14.74	3,170,620
2021-03-29	$15.55	$16.39	$14.20	$14.45	$14.45	4,491,357
2021-03-26	$16.91	$17.07	$14.85	$15.69	$15.69	5,188,562
2021-03-25	$16.00	$16.92	$15.44	$16.87	$16.87	3,842,722
2021-03-24	$18.25	$18.36	$16.54	$16.57	$16.57	3,249,114
2021-03-23	$19.67	$19.85	$17.55	$17.93	$17.93	5,550,563
2021-03-22	$20.90	$21.44	$19.56	$19.96	$19.96	4,887,860
2021-03-19	$19.54	$21.46	$18.59	$20.98	$20.98	12,167,736
2021-03-18	$19.30	$20.00	$18.61	$19.36	$19.36	4,155,361
2021-03-17	$18.25	$20.15	$17.86	$19.67	$19.67	4,781,601
2021-03-16	$20.19	$20.85	$18.65	$18.92	$18.92	4,751,993
2021-03-15	$20.84	$21.47	$19.78	$20.61	$20.61	3,600,193
2021-03-12	$19.81	$20.85	$19.52	$20.44	$20.44	2,769,169
2021-03-11	$19.58	$20.88	$19.33	$20.59	$20.59	3,563,865
2021-03-10	$19.03	$19.39	$18.06	$18.76	$18.76	4,561,777
2021-03-09	$16.53	$18.48	$16.51	$17.96	$17.96	4,411,161
2021-03-08	$16.16	$17.36	$15.20	$15.52	$15.52	4,765,761
2021-03-05	$16.51	$16.69	$14.20	$15.70	$15.70	6,703,666
2021-03-04	$17.60	$18.08	$15.55	$16.43	$16.43	6,479,091
2021-03-03	$19.82	$20.24	$17.75	$18.12	$18.12	4,867,659
2021-03-02	$20.89	$21.46	$19.75	$19.82	$19.82	2,670,369
2021-03-01	$20.46	$21.52	$20.35	$20.80	$20.80	3,499,493
2021-02-26	$20.87	$21.35	$19.10	$20.06	$20.06	4,224,581
2021-02-25	$22.33	$22.80	$20.02	$20.66	$20.66	4,671,926
2021-02-24	$23.01	$23.38	$21.59	$22.70	$22.70	3,054,317
2021-02-23	$21.69	$23.39	$19.12	$22.58	$22.58	5,021,959
2021-02-22	$25.39	$25.82	$23.80	$23.98	$23.98	4,049,553
2021-02-19	$27.06	$28.15	$25.86	$26.09	$26.09	3,944,943
2021-02-18	$27.80	$28.05	$26.12	$26.25	$26.25	4,707,312
2021-02-17	$31.50	$31.50	$28.50	$29.13	$29.13	4,212,399
2021-02-16	$32.22	$33.03	$30.42	$31.74	$31.74	3,576,423
2021-02-12	$29.50	$31.22	$29.16	$30.49	$30.49	3,505,002
2021-02-11	$30.48	$30.48	$28.40	$29.27	$29.27	3,678,357
2021-02-10	$31.10	$31.10	$28.36	$29.82	$29.82	4,767,010
2021-02-09	$33.54	$33.54	$30.41	$30.49	$30.49	6,429,841
2021-02-08	$32.60	$34.94	$32.40	$33.50	$33.50	5,637,374
2021-02-05	$27.00	$31.30	$26.59	$31.25	$31.25	6,114,419
2021-02-04	$26.00	$28.00	$25.89	$27.07	$27.07	3,190,081
2021-02-03	$25.40	$26.26	$25.01	$25.62	$25.62	2,662,930
2021-02-02	$24.48	$25.46	$24.12	$24.54	$24.54	1,943,744
2021-02-01	$23.47	$24.15	$22.60	$23.95	$23.95	2,611,888
2021-01-29	$24.10	$24.52	$22.33	$22.97	$22.97	2,732,204
2021-01-28	$23.92	$24.55	$23.00	$24.06	$24.06	2,360,913
2021-01-27	$24.80	$26.13	$23.12	$23.38	$23.38	3,456,746
2021-01-26	$27.07	$27.50	$25.50	$26.32	$26.32	2,921,782
2021-01-25	$25.98	$28.54	$24.95	$26.23	$26.23	5,529,201
2021-01-22	$23.54	$25.90	$23.50	$25.05	$25.05	3,361,803
2021-01-21	$25.12	$25.44	$23.00	$24.02	$24.02	3,541,024
2021-01-20	$24.58	$25.30	$22.62	$24.93	$24.93	4,368,656
2021-01-19	$25.00	$26.30	$24.08	$24.20	$24.20	5,964,742
2021-01-15	$23.20	$25.23	$21.60	$23.75	$23.75	7,373,785
2021-01-14	$20.30	$23.79	$19.46	$23.35	$23.35	7,264,192
2021-01-13	$20.93	$21.56	$19.81	$20.00	$20.00	2,485,829
2021-01-12	$20.20	$20.90	$19.83	$20.71	$20.71	2,634,809
2021-01-11	$20.25	$21.14	$19.60	$20.38	$20.38	3,573,649
2021-01-08	$21.01	$22.34	$19.00	$20.78	$20.78	9,014,534
2021-01-07	$17.90	$20.59	$17.12	$20.30	$20.30	6,104,295
2021-01-06	$16.68	$18.23	$16.55	$16.85	$16.85	2,752,054
2021-01-05	$16.20	$16.75	$16.12	$16.33	$16.33	1,651,635
2021-01-04	$17.10	$17.21	$15.95	$16.20	$16.20	2,700,379
2020-12-31	$17.30	$17.80	$16.84	$17.20	$17.20	1,682,321
2020-12-30	$17.23	$17.61	$16.77	$17.11	$17.11	1,695,253
2020-12-29	$18.50	$18.70	$16.80	$17.10	$17.10	2,634,996
2020-12-28	$19.28	$19.37	$17.58	$18.93	$18.93	3,470,922
2020-12-24	$20.78	$20.81	$19.14	$19.20	$19.20	2,401,638
2020-12-23	$20.63	$21.98	$20.39	$21.30	$21.30	4,289,817
2020-12-22	$19.79	$20.83	$18.00	$20.01	$20.01	5,176,867
2020-12-21	$16.02	$18.72	$15.75	$18.50	$18.50	5,801,182
2020-12-18	$17.08	$17.14	$15.65	$16.09	$16.09	3,766,548
2020-12-17	$17.30	$17.59	$16.29	$16.82	$16.82	2,363,570
2020-12-16	$16.60	$17.99	$16.60	$17.13	$17.13	2,726,278
2020-12-15	$17.39	$17.89	$15.80	$16.28	$16.28	3,863,369
2020-12-14	$17.00	$18.80	$15.54	$17.07	$17.07	9,921,341
2020-12-11	$19.73	$21.98	$16.61	$16.75	$16.75	9,353,528
2020-12-10	$24.50	$24.80	$18.50	$18.88	$18.88	9,877,698
2020-12-09	$22.79	$25.42	$21.36	$24.77	$24.77	8,841,426
2020-12-08	$20.87	$24.00	$18.17	$23.55	$23.55	8,854,791
2020-12-07	$19.16	$20.96	$18.50	$20.75	$20.75	7,183,830
2020-12-04	$15.25	$17.56	$15.15	$17.37	$17.37	6,973,359
2020-12-03	$14.03	$15.18	$13.63	$14.47	$14.47	5,110,094
2020-12-02	$12.33	$13.57	$12.15	$13.36	$13.36	2,412,779
2020-12-01	$13.48	$13.52	$12.25	$12.80	$12.80	3,333,960
2020-11-30	$13.00	$13.94	$11.80	$12.88	$12.88	4,302,574
2020-11-27	$12.04	$12.40	$11.94	$12.19	$12.19	2,275,731
2020-11-25	$11.50	$12.00	$11.26	$11.87	$11.87	1,660,396
2020-11-24	$11.80	$12.14	$11.05	$11.55	$11.55	3,059,450
2020-11-23	$11.27	$11.89	$11.02	$11.64	$11.64	3,472,622
2020-11-20	$10.59	$11.29	$10.52	$11.13	$11.13	3,211,298
2020-11-19	$10.41	$10.46	$10.26	$10.37	$10.37	833,221
2020-11-18	$10.55	$10.57	$10.35	$10.37	$10.37	859,077
2020-11-17	$10.55	$10.58	$10.46	$10.46	$10.46	624,461
2020-11-16	$10.55	$10.56	$10.44	$10.47	$10.47	667,174
2020-11-13	$10.38	$10.57	$10.37	$10.40	$10.40	491,126
2020-11-12	$10.39	$10.44	$10.24	$10.29	$10.29	559,452
2020-11-11	$10.39	$10.43	$10.28	$10.29	$10.29	473,623
2020-11-10	$10.45	$10.54	$10.24	$10.42	$10.42	340,777
2020-11-09	$10.71	$10.71	$10.35	$10.43	$10.43	409,565
2020-11-06	$10.57	$10.66	$10.37	$10.49	$10.49	337,005
2020-11-05	$10.44	$10.62	$10.36	$10.49	$10.49	439,752
2020-11-04	$10.45	$10.51	$10.28	$10.30	$10.30	249,169
2020-11-03	$10.39	$10.39	$10.26	$10.33	$10.33	215,070
2020-11-02	$10.35	$10.37	$10.20	$10.25	$10.25	240,345
2020-10-30	$10.25	$10.30	$10.17	$10.20	$10.20	576,944
2020-10-29	$10.22	$10.36	$10.18	$10.26	$10.26	392,027
2020-10-28	$10.26	$10.37	$10.16	$10.18	$10.18	1,052,889
2020-10-27	$10.55	$10.60	$10.25	$10.40	$10.40	511,537
2020-10-26	$10.79	$10.83	$10.35	$10.50	$10.50	978,035
2020-10-23	$11.03	$11.03	$10.62	$10.65	$10.65	718,486
2020-10-22	$11.00	$11.05	$10.80	$10.95	$10.95	909,200
2020-10-21	$11.20	$11.48	$10.81	$10.85	$10.85	2,097,595
2020-10-20	$11.20	$11.35	$11.00	$11.12	$11.12	2,232,532
2020-10-19	$10.71	$10.91	$10.62	$10.90	$10.90	476,606
2020-10-16	$10.51	$10.75	$10.51	$10.67	$10.67	385,930
2020-10-15	$10.65	$10.70	$10.51	$10.70	$10.70	302,898
2020-10-14	$10.90	$10.90	$10.60	$10.68	$10.68	394,756
2020-10-13	$10.94	$10.98	$10.70	$10.75	$10.75	364,817
2020-10-12	$10.89	$11.00	$10.82	$10.98	$10.98	748,946
2020-10-09	$10.64	$10.88	$10.61	$10.81	$10.81	579,439
2020-10-08	$10.59	$10.84	$10.50	$10.72	$10.72	608,586
2020-10-07	$10.59	$10.85	$10.46	$10.75	$10.75	1,339,899
2020-10-06	$10.69	$10.79	$10.45	$10.50	$10.50	852,086
2020-10-05	$10.80	$10.95	$10.33	$10.85	$10.85	1,758,091
2020-10-02	$10.65	$11.00	$10.65	$10.94	$10.94	628,743
2020-10-01	$11.02	$11.07	$10.76	$10.89	$10.89	711,783
2020-09-30	$11.00	$11.18	$10.80	$10.80	$10.80	867,607
2020-09-29	$11.09	$11.20	$10.90	$10.97	$10.97	738,076
2020-09-28	$11.24	$11.28	$10.97	$11.13	$11.13	1,349,522
2020-09-25	$10.95	$11.18	$10.85	$11.13	$11.13	2,059,279
2020-09-24	$10.76	$11.23	$10.60	$10.85	$10.85	1,893,873
2020-09-23	$11.39	$11.69	$10.86	$11.03	$11.03	2,243,635
2020-09-22	$11.64	$11.85	$11.30	$11.32	$11.32	1,368,491
2020-09-21	$12.19	$12.19	$11.32	$11.50	$11.50	2,554,286
2020-09-18	$12.49	$12.50	$11.61	$12.18	$12.18	1,076,632
2020-09-17	$12.18	$12.80	$12.13	$12.35	$12.35	1,455,779
2020-09-16	$12.50	$12.50	$12.13	$12.15	$12.15	882,227
2020-09-15	$12.42	$12.57	$12.12	$12.40	$12.40	1,477,117
2020-09-14	$12.98	$12.99	$11.94	$12.04	$12.04	3,069,193
2020-09-11	$11.70	$12.54	$11.60	$12.50	$12.50	2,890,866
2020-09-10	$11.50	$11.85	$11.46	$11.53	$11.53	1,512,892
2020-09-09	$11.59	$11.65	$11.31	$11.36	$11.36	784,961
2020-09-08	$11.60	$11.75	$11.29	$11.39	$11.39	1,149,452
2020-09-04	$11.84	$11.99	$11.21	$11.68	$11.68	1,438,354
2020-09-03	$12.02	$12.29	$11.56	$11.71	$11.71	2,067,903
2020-09-02	$11.54	$12.60	$11.50	$12.25	$12.25	5,259,015
2020-09-01	$11.40	$11.45	$11.25	$11.44	$11.44	1,613,638
2020-08-31	$11.21	$11.54	$11.12	$11.20	$11.20	2,281,787
2020-08-28	$11.26	$11.35	$11.00	$11.05	$11.05	2,373,087
2020-08-27	$11.26	$11.29	$10.70	$11.10	$11.10	4,509,802
2020-08-26	$10.95	$11.69	$10.89	$11.23	$11.23	19,806,955
2020-08-25	$10.15	$10.16	$10.12	$10.14	$10.14	17,969
2020-08-24	$10.11	$10.15	$10.08	$10.12	$10.12	19,434
2020-08-21	$10.10	$10.12	$10.08	$10.11	$10.11	7,197
2020-08-20	$10.15	$10.15	$10.10	$10.12	$10.12	371,537
2020-08-19	$10.15	$10.15	$10.12	$10.12	$10.12	28,153
2020-08-18	$10.26	$10.26	$10.14	$10.16	$10.16	191,872
2020-08-17	$10.20	$10.25	$10.15	$10.24	$10.24	545,918
2020-08-14	$10.22	$10.26	$10.18	$10.20	$10.20	160,631
2020-08-13	$10.23	$10.23	$10.21	$10.21	$10.21	106,492
2020-08-12	$10.22	$10.25	$10.22	$10.22	$10.22	37,249
2020-08-11	$10.25	$10.27	$10.23	$10.23	$10.23	70,372
2020-08-10	$10.28	$10.28	$10.22	$10.24	$10.24	67,417
2020-08-07	$10.26	$10.28	$10.23	$10.23	$10.23	677,265
2020-08-06	$10.25	$10.27	$10.25	$10.25	$10.25	8,495
2020-08-05	$10.27	$10.38	$10.23	$10.25	$10.25	25,915
2020-08-04	$10.33	$10.33	$10.25	$10.27	$10.27	98,199
2020-08-03	$10.30	$10.35	$10.26	$10.30	$10.30	86,311
2020-07-31	$10.43	$10.43	$10.25	$10.30	$10.30	225,594
2020-07-30	$10.42	$10.46	$10.35	$10.38	$10.38	168,132
2020-07-29	$10.52	$10.52	$10.43	$10.45	$10.45	112,724
2020-07-28	$10.48	$10.54	$10.46	$10.46	$10.46	12,650
2020-07-27	$10.41	$10.55	$10.40	$10.55	$10.55	13,756
2020-07-24	$10.45	$10.45	$10.40	$10.43	$10.43	12,247
2020-07-23	$10.56	$10.56	$10.49	$10.50	$10.50	31,726
2020-07-22	$10.53	$10.62	$10.46	$10.47	$10.47	74,146
2020-07-21	$10.59	$10.60	$10.55	$10.58	$10.58	39,966
2020-07-20	$10.60	$10.67	$10.59	$10.60	$10.60	37,741
2020-07-17	$10.63	$10.72	$10.56	$10.60	$10.60	90,846
2020-07-16	$10.64	$10.64	$10.55	$10.59	$10.59	41,163
2020-07-15	$10.50	$10.62	$10.50	$10.58	$10.58	110,953
2020-07-14	$10.50	$10.54	$10.44	$10.54	$10.54	304,132
2020-07-13	$10.68	$10.73	$10.48	$10.48	$10.48	215,736
2020-07-10	$10.50	$10.55	$10.38	$10.50	$10.50	327,469
2020-07-09	$10.26	$10.45	$10.23	$10.43	$10.43	151,399
2020-07-08	$10.22	$10.29	$10.17	$10.25	$10.25	26,851
2020-07-07	$10.28	$10.34	$10.23	$10.24	$10.24	265,541
2020-07-06	$10.41	$10.41	$10.30	$10.35	$10.35	158,706
2020-07-02	$10.35	$10.45	$10.24	$10.39	$10.39	390,714
2020-07-01	$10.45	$10.48	$10.35	$10.36	$10.36	919,453
2020-06-30	$10.43	$10.50	$10.41	$10.45	$10.45	359,881
2020-06-29	$10.17	$10.47	$10.17	$10.42	$10.42	445,493
2020-06-26	$10.12	$10.20	$10.08	$10.10	$10.10	40,196
2020-06-25	$10.17	$10.18	$10.11	$10.15	$10.15	17,252
2020-06-24	$10.14	$10.18	$10.14	$10.17	$10.17	51,319
2020-06-23	$10.15	$10.20	$10.15	$10.15	$10.15	117,081
2020-06-22	$10.11	$10.17	$10.08	$10.15	$10.15	128,909
2020-06-19	$10.12	$10.17	$10.10	$10.17	$10.17	107,812
2020-06-18	$10.03	$10.12	$10.03	$10.12	$10.12	217,741
2020-06-17	$10.01	$10.12	$10.01	$10.10	$10.10	201,036
2020-06-16	$10.07	$10.07	$10.01	$10.04	$10.04	277,900
2020-06-15	$9.98	$9.98	$9.98	$9.98	$9.98	249
2020-06-12	$10.04	$10.04	$10.03	$10.03	$10.03	745
2020-06-11	$9.98	$10.03	$9.98	$10.02	$10.02	1,132
2020-06-10	$10.04	$10.11	$10.00	$10.03	$10.03	11,775
2020-06-09	$9.98	$10.01	$9.98	$10.01	$10.01	428
2020-06-08	$9.99	$10.05	$9.99	$10.03	$10.03	26,700
2020-06-05	$10.01	$10.01	$10.01	$10.01	$10.01	100,000
2020-06-04	$9.98	$10.04	$9.98	$9.98	$9.98	19,277
2020-06-03	$9.98	$9.98	$9.98	$9.98	$9.98	100
2020-06-02	$10.00	$10.04	$9.98	$9.98	$9.98	7,300
2020-06-01	$10.05	$10.05	$9.98	$9.98	$9.98	892
2020-05-29	$9.93	$10.00	$9.91	$9.94	$9.94	204,101
2020-05-28	$10.06	$10.06	$9.97	$9.97	$9.97	1,580
2020-05-27	$10.00	$10.00	$10.00	$10.00	$10.00	122
2020-05-26	$9.96	$9.96	$9.96	$9.96	$9.96	0
2020-05-22	$10.00	$10.00	$9.96	$9.96	$9.96	201
2020-05-21	$9.94	$9.94	$9.94	$9.94	$9.94	100
2020-05-20	$10.00	$10.00	$9.99	$9.99	$9.99	320
2020-05-19	$9.95	$9.98	$9.95	$9.96	$9.96	48,329
2020-05-18	$10.03	$10.03	$9.94	$9.94	$9.94	604
2020-05-15	$9.94	$9.94	$9.94	$9.94	$9.94	600,380
2020-05-14	$9.94	$9.97	$9.94	$9.94	$9.94	45,495
2020-05-13	$9.90	$9.96	$9.90	$9.94	$9.94	559,390
2020-05-12	$9.85	$9.96	$9.85	$9.95	$9.95	3,495
2020-05-11	$9.93	$9.95	$9.93	$9.95	$9.95	6,260
2020-05-08	$9.95	$9.95	$9.94	$9.95	$9.95	1,998,833
2020-05-07	$9.94	$10.00	$9.94	$9.95	$9.95	1,801
2020-05-06	$9.97	$9.99	$9.96	$9.97	$9.97	717,596
2020-05-05	$10.05	$10.05	$9.93	$9.98	$9.98	1,444
2020-05-04	$9.96	$9.98	$9.95	$9.98	$9.98	148,173
2020-05-01	$9.96	$10.01	$9.96	$9.98	$9.98	104,428
2020-04-30	$10.02	$10.04	$10.01	$10.04	$10.04	1,639
2020-04-29	$10.00	$10.00	$10.00	$10.00	$10.00	218,258
2020-04-28	$10.05	$10.05	$9.96	$9.96	$9.96	28,868
2020-04-27	$10.05	$10.05	$9.98	$10.04	$10.04	1,800
2020-04-24	$10.05	$10.05	$10.05	$10.05	$10.05	100
2020-04-23	$9.95	$10.05	$9.95	$9.99	$9.99	31,774
2020-04-22	$10.04	$10.04	$9.93	$9.93	$9.93	429
2020-04-21	$9.92	$9.99	$9.92	$9.99	$9.99	1,329
2020-04-20	$9.98	$10.00	$9.98	$10.00	$10.00	1,810
2020-04-17	$10.00	$10.00	$9.92	$9.92	$9.92	32,637
2020-04-16	$10.00	$10.00	$9.94	$9.94	$9.94	815
2020-04-15	$9.97	$9.99	$9.95	$9.99	$9.99	4,399
2020-04-14	$9.97	$10.03	$9.92	$9.96	$9.96	1,420
2020-04-13	$9.90	$9.90	$9.90	$9.90	$9.90	494
2020-04-09	$9.91	$9.91	$9.90	$9.90	$9.90	300
2020-04-08	$9.90	$9.95	$9.90	$9.91	$9.91	8,720
2020-04-07	$9.90	$9.90	$9.90	$9.90	$9.90	118
2020-04-06	$9.96	$9.96	$9.87	$9.90	$9.90	72,201
2020-04-03	$9.86	$9.93	$9.85	$9.93	$9.93	688
2020-04-02	$9.96	$9.98	$9.92	$9.96	$9.96	821,723
2020-04-01	$9.84	$9.98	$9.84	$9.96	$9.96	6,660
2020-03-31	$9.87	$9.94	$9.87	$9.94	$9.94	544
2020-03-30	$9.85	$9.95	$9.85	$9.95	$9.95	31,715
2020-03-27	$9.79	$9.91	$9.79	$9.91	$9.91	206,852
2020-03-26	$9.80	$9.97	$9.80	$9.94	$9.94	166,232
2020-03-25	$9.63	$9.80	$9.63	$9.80	$9.80	954,238
2020-03-24	$9.65	$9.75	$9.63	$9.72	$9.72	34,319
2020-03-23	$9.55	$9.65	$9.55	$9.58	$9.58	8,800
2020-03-20	$9.78	$9.78	$9.50	$9.55	$9.55	808,308
2020-03-19	$9.40	$9.53	$9.40	$9.53	$9.53	971,613
2020-03-18	$9.50	$9.55	$9.40	$9.40	$9.40	338,243
2020-03-17	$9.66	$9.70	$9.58	$9.58	$9.58	995,361
2020-03-16	$9.80	$9.80	$9.65	$9.69	$9.69	679,588
2020-03-13	$9.85	$9.95	$9.80	$9.80	$9.80	2,119,013
2020-03-12	$10.00	$10.05	$9.85	$9.90	$9.90	3,063,964
2020-03-11	$10.03	$10.09	$10.00	$10.04	$10.04	381,402
2020-03-10	$10.00	$10.09	$10.00	$10.09	$10.09	135,386
2020-03-09	$9.98	$10.00	$9.98	$10.00	$10.00	255,902
2020-03-06	$10.09	$10.11	$10.05	$10.06	$10.06	508,821
2020-03-05	$10.15	$10.15	$10.15	$10.15	$10.15	109
2020-03-04	$10.03	$10.08	$10.03	$10.08	$10.08	225
2020-03-03	$10.12	$10.12	$10.07	$10.07	$10.07	806
2020-03-02	$10.07	$10.10	$10.04	$10.07	$10.07	15,391
2020-02-28	$10.15	$10.15	$10.08	$10.09	$10.09	52,863
2020-02-27	$10.04	$10.15	$10.04	$10.15	$10.15	528
2020-02-26	$10.12	$10.14	$10.10	$10.14	$10.14	57,176
2020-02-25	$10.15	$10.15	$10.14	$10.14	$10.14	3,442
2020-02-24	$10.15	$10.15	$10.15	$10.15	$10.15	116
2020-02-21	$10.12	$10.13	$10.08	$10.12	$10.12	122,560
2020-02-20	$10.12	$10.12	$10.10	$10.10	$10.10	394
2020-02-19	$10.12	$10.12	$10.10	$10.10	$10.10	5,898
2020-02-18	$10.12	$10.12	$10.04	$10.10	$10.10	52,594
2020-02-14	$10.08	$10.10	$10.07	$10.10	$10.10	17,584
2020-02-13	$10.08	$10.08	$10.08	$10.08	$10.08	70,117
2020-02-12	$10.08	$10.10	$10.08	$10.08	$10.08	18,660
2020-02-11	$10.06	$10.08	$10.06	$10.08	$10.08	101,343
2020-02-10	$10.04	$10.04	$10.04	$10.04	$10.04	0
2020-02-07	$10.04	$10.04	$10.04	$10.04	$10.04	100
2020-02-06	$10.05	$10.05	$10.05	$10.05	$10.05	341
2020-02-05	$10.06	$10.07	$10.04	$10.07	$10.07	106,642
2020-02-04	$10.03	$10.09	$10.03	$10.06	$10.06	178,570
2020-02-03	$10.03	$10.05	$10.03	$10.03	$10.03	65,200
2020-01-31	$10.02	$10.05	$10.02	$10.05	$10.05	10,646
2020-01-29	$10.00	$10.05	$10.00	$10.05	$10.05	18,019
2020-01-28	$10.04	$10.04	$10.03	$10.04	$10.04	6,082
2020-01-27	$9.99	$10.03	$9.99	$10.01	$10.01	10,729
2020-01-24	$10.04	$10.04	$10.00	$10.00	$10.00	230,500
2020-01-23	$10.04	$10.04	$10.04	$10.04	$10.04	3,157
2020-01-22	$10.04	$10.05	$10.03	$10.03	$10.03	7,520
2020-01-21	$10.06	$10.06	$10.03	$10.03	$10.03	22,907
2020-01-17	$10.06	$10.06	$10.04	$10.04	$10.04	76,415
2020-01-16	$10.02	$10.04	$10.02	$10.04	$10.04	330
2020-01-15	$10.04	$10.06	$10.04	$10.05	$10.05	793,050
2020-01-14	$10.03	$10.05	$10.02	$10.02	$10.02	6,300
2020-01-13	$10.04	$10.06	$10.02	$10.05	$10.05	369,643
2020-01-10	$10.03	$10.05	$10.03	$10.05	$10.05	107,007
2020-01-09	$10.05	$10.05	$10.00	$10.04	$10.04	114,692
2020-01-08	$10.05	$10.05	$9.99	$9.99	$9.99	26,141
2020-01-07	$10.03	$10.03	$9.99	$10.02	$10.02	361,510
2020-01-06	$9.98	$9.98	$9.98	$9.98	$9.98	760
2020-01-03	$9.99	$10.01	$9.99	$10.00	$10.00	160,470
2020-01-02	$9.99	$10.00	$9.99	$9.99	$9.99	538,443
2019-12-31	$9.98	$10.00	$9.98	$9.98	$9.98	25,155
2019-12-30	$9.98	$9.98	$9.98	$9.98	$9.98	412
2019-12-27	$9.97	$9.97	$9.97	$9.97	$9.97	0
2019-12-26	$9.97	$9.97	$9.97	$9.97	$9.97	0
2019-12-24	$9.97	$9.97	$9.97	$9.97	$9.97	0
2019-12-23	$9.92	$9.97	$9.92	$9.97	$9.97	258
2019-12-20	$9.97	$9.97	$9.97	$9.97	$9.97	40
2019-12-19	$9.97	$9.97	$9.97	$9.97	$9.97	0
2019-12-18	$9.95	$9.97	$9.95	$9.97	$9.97	83,720
2019-12-17	$9.95	$9.96	$9.95	$9.96	$9.96	26,597
2019-12-16	$9.94	$9.94	$9.94	$9.94	$9.94	100,065
2019-12-13	$9.92	$9.94	$9.92	$9.94	$9.94	100,270
2019-12-12	$9.94	$9.94	$9.94	$9.94	$9.94	0
2019-12-11	$9.94	$9.95	$9.92	$9.94	$9.94	198,924
2019-12-10	$9.94	$9.94	$9.94	$9.94	$9.94	6,140
2019-12-09	$9.92	$9.94	$9.92	$9.94	$9.94	13,513
2019-12-06	$9.95	$9.95	$9.95	$9.95	$9.95	137
2019-12-05	$9.92	$9.92	$9.92	$9.92	$9.92	374
2019-12-04	$9.92	$9.92	$9.92	$9.92	$9.92	25,232
2019-12-03	$9.94	$9.94	$9.94	$9.94	$9.94	4,592
2019-12-02	$9.92	$9.92	$9.92	$9.92	$9.92	100
2019-11-29	$9.92	$9.92	$9.92	$9.92	$9.92	0
2019-11-27	$9.95	$9.95	$9.92	$9.92	$9.92	99,300
2019-11-26	$9.92	$9.95	$9.92	$9.92	$9.92	554,229
2019-11-25	$9.91	$9.91	$9.91	$9.91	$9.91	1,057
2019-11-22	$9.93	$9.93	$9.90	$9.90	$9.90	442,539
2019-11-21	$9.89	$9.91	$9.89	$9.90	$9.90	122,902
2019-11-20	$9.90	$9.90	$9.90	$9.90	$9.90	0
2019-11-19	$9.89	$9.90	$9.89	$9.90	$9.90	650,000
2019-11-18	$9.88	$9.93	$9.88	$9.90	$9.90	20,454
2019-11-15	$9.92	$9.92	$9.92	$9.92	$9.92	0
2019-11-14	$9.89	$9.92	$9.89	$9.92	$9.92	1,536
2019-11-13	$9.92	$9.92	$9.89	$9.89	$9.89	100,600
2019-11-12	$9.88	$9.88	$9.88	$9.88	$9.88	3,000
2019-11-11	$9.89	$9.89	$9.89	$9.89	$9.89	101,804
2019-11-08	$9.90	$9.91	$9.89	$9.89	$9.89	832,500
2019-11-07	$9.92	$9.92	$9.87	$9.89	$9.89	271,591
2019-11-06	$9.90	$9.90	$9.89	$9.90	$9.90	385,500
2019-11-05	$9.89	$9.90	$9.88	$9.90	$9.90	173,742
2019-11-04	$9.88	$9.88	$9.88	$9.88	$9.88	100,000
2019-11-01	$9.90	$9.90	$9.88	$9.88	$9.88	31,163
2019-10-31	$9.88	$9.90	$9.86	$9.86	$9.86	100,100
2019-10-30	$9.88	$9.88	$9.88	$9.88	$9.88	645
2019-10-29	$9.86	$9.86	$9.86	$9.86	$9.86	0
2019-10-28	$9.86	$9.86	$9.86	$9.86	$9.86	100,000
2019-10-25	$9.88	$9.88	$9.85	$9.86	$9.86	56,000
2019-10-24	$9.86	$9.90	$9.86	$9.87	$9.87	485,355
2019-10-23	$9.90	$9.90	$9.90	$9.90	$9.90	200
2019-10-22	$9.90	$9.90	$9.90	$9.90	$9.90	0
2019-10-21	$9.90	$9.90	$9.90	$9.90	$9.90	0
2019-10-18	$9.90	$9.90	$9.87	$9.90	$9.90	2,700
2019-10-17	$9.89	$9.89	$9.89	$9.89	$9.89	200
2019-10-16	$9.89	$9.89	$9.86	$9.86	$9.86	536
2019-10-15	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-10-14	$9.89	$9.89	$9.89	$9.89	$9.89	0
2019-10-11	$9.89	$9.89	$9.89	$9.89	$9.89	400
2019-10-10	$9.89	$9.89	$9.86	$9.89	$9.89	401,300
2019-10-09	$9.90	$9.90	$9.87	$9.90	$9.90	418,590
2019-10-08	$9.88	$9.88	$9.88	$9.88	$9.88	0
2019-10-07	$9.88	$9.88	$9.88	$9.88	$9.88	504
2019-10-04	$9.88	$9.88	$9.88	$9.88	$9.88	100
2019-10-03	$9.88	$9.88	$9.88	$9.88	$9.88	100
2019-10-02	$9.88	$9.88	$9.88	$9.88	$9.88	1,201
2019-10-01	$9.87	$9.88	$9.87	$9.88	$9.88	36,917
2019-09-30	$9.87	$9.87	$9.87	$9.87	$9.87	100
2019-09-27	$9.86	$9.86	$9.86	$9.86	$9.86	0
2019-09-26	$9.87	$9.87	$9.86	$9.86	$9.86	5,202
2019-09-25	$9.88	$9.88	$9.88	$9.88	$9.88	1,000
2019-09-24	$9.83	$9.86	$9.83	$9.86	$9.86	15,218
2019-09-23	$9.86	$9.86	$9.86	$9.86	$9.86	100
2019-09-20	$9.86	$9.86	$9.86	$9.86	$9.86	0
2019-09-19	$9.86	$9.86	$9.86	$9.86	$9.86	4,837
2019-09-18	$9.85	$9.85	$9.85	$9.85	$9.85	0
2019-09-17	$9.82	$9.85	$9.82	$9.85	$9.85	50,373
2019-09-16	$9.82	$9.82	$9.82	$9.82	$9.82	1
2019-09-13	$9.82	$9.82	$9.82	$9.82	$9.82	3,500
2019-09-12	$9.82	$9.82	$9.82	$9.82	$9.82	0
2019-09-11	$9.83	$9.89	$9.82	$9.82	$9.82	414,466
2019-09-10	$9.83	$9.83	$9.83	$9.83	$9.83	1,000
2019-09-09	$9.84	$9.84	$9.84	$9.84	$9.84	0
2019-09-06	$9.84	$9.84	$9.84	$9.84	$9.84	0
2019-09-05	$9.84	$9.84	$9.84	$9.84	$9.84	0
2019-09-04	$9.80	$9.84	$9.80	$9.84	$9.84	16,309
2019-09-03	$9.77	$9.84	$9.77	$9.84	$9.84	89,910
2019-08-30	$9.84	$9.84	$9.84	$9.84	$9.84	32
2019-08-29	$9.77	$9.84	$9.77	$9.84	$9.84	206
2019-08-28	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-08-27	$9.80	$9.80	$9.80	$9.80	$9.80	26
2019-08-26	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-08-23	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-08-22	$9.77	$9.80	$9.77	$9.80	$9.80	600
2019-08-21	$9.77	$9.80	$9.77	$9.80	$9.80	1,528
2019-08-20	$9.85	$9.89	$9.85	$9.89	$9.89	2,427
2019-08-19	$9.77	$9.81	$9.75	$9.81	$9.81	20,432
2019-08-16	$9.77	$9.77	$9.77	$9.77	$9.77	5,010
2019-08-15	$9.76	$9.81	$9.75	$9.81	$9.81	8,332
2019-08-14	$9.78	$9.78	$9.78	$9.78	$9.78	50
2019-08-13	$9.76	$9.78	$9.76	$9.78	$9.78	92,508
2019-08-12	$9.76	$9.76	$9.76	$9.76	$9.76	24
2019-08-09	$9.88	$9.88	$9.76	$9.76	$9.76	12,005
2019-08-08	$9.81	$9.81	$9.76	$9.76	$9.76	1,900
2019-08-07	$9.77	$9.77	$9.75	$9.75	$9.75	225,100
2019-08-06	$9.71	$9.85	$9.71	$9.77	$9.77	206,295
2019-08-05	$9.78	$9.78	$9.78	$9.78	$9.78	1,305
2019-08-02	$10.05	$10.05	$9.82	$9.83	$9.83	14,882
2019-08-01	$9.89	$9.89	$9.84	$9.88	$9.88	600
2019-07-31	$9.76	$9.90	$9.76	$9.90	$9.90	100,500
2019-07-30	$9.77	$9.77	$9.77	$9.77	$9.77	100
2019-07-29	$9.77	$9.77	$9.76	$9.77	$9.77	226,000
2019-07-26	$9.80	$9.80	$9.77	$9.77	$9.77	600,450
2019-07-25	$9.80	$9.80	$9.80	$9.80	$9.80	0
2019-07-24	$9.90	$9.90	$9.75	$9.80	$9.80	32,200
2019-07-23	$9.81	$9.85	$9.76	$9.85	$9.85	4,675
2019-07-22	$9.82	$9.82	$9.80	$9.80	$9.80	11,010
2019-07-19	$9.76	$9.85	$9.75	$9.76	$9.76	16,398
2019-07-18	$9.75	$9.81	$9.75	$9.75	$9.75	16,581
2019-07-17	$9.75	$9.75	$9.75	$9.75	$9.75	100
2019-07-16	$9.75	$9.75	$9.75	$9.75	$9.75	50,000
2019-07-15	$9.75	$9.75	$9.74	$9.74	$9.74	245,010
2019-07-12	$9.75	$9.75	$9.75	$9.75	$9.75	3,200
2019-07-11	$9.74	$9.74	$9.74	$9.74	$9.74	0
2019-07-10	$9.75	$9.75	$9.70	$9.74	$9.74	2,900
2019-07-09	$9.78	$9.78	$9.78	$9.78	$9.78	0
2019-07-08	$9.72	$9.78	$9.72	$9.78	$9.78	2,611
2019-07-05	$9.78	$9.78	$9.78	$9.78	$9.78	0
2019-07-03	$9.78	$9.78	$9.78	$9.78	$9.78	1
2019-07-02	$9.75	$9.78	$9.75	$9.78	$9.78	5,701
2019-07-01	$9.73	$9.73	$9.73	$9.73	$9.73	0
2019-06-28	$9.73	$9.73	$9.73	$9.73	$9.73	0
2019-06-27	$9.68	$9.75	$9.68	$9.73	$9.73	539,657
2019-06-26	$9.71	$9.74	$9.71	$9.74	$9.74	257,181
2019-06-25	$9.77	$9.78	$9.73	$9.73	$9.73	206,852
2019-06-24	$9.75	$9.75	$9.75	$9.75	$9.75	202
2019-06-21	$9.72	$9.72	$9.72	$9.72	$9.72	0
2019-06-20	$9.72	$9.73	$9.72	$9.72	$9.72	32,000
2019-06-19	$9.75	$9.76	$9.73	$9.73	$9.73	2,210
2019-06-18	$9.69	$9.75	$9.69	$9.73	$9.73	29,910
2019-06-17	$9.74	$9.75	$9.67	$9.71	$9.71	175,700
2019-06-14	$9.73	$9.73	$9.69	$9.70	$9.70	963,600
2019-06-13	$9.75	$9.76	$9.69	$9.71	$9.71	309,907
2019-06-12	$9.70	$9.71	$9.69	$9.70	$9.70	696,184
2019-06-11	$9.72	$9.72	$9.72	$9.72	$9.72	100,002
2019-06-10	$9.72	$9.72	$9.71	$9.71	$9.71	1,108
2019-06-07	$9.73	$9.73	$9.73	$9.73	$9.73	201
2019-06-06	$9.71	$9.72	$9.71	$9.72	$9.72	6,311
2019-06-05	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-06-04	$9.70	$9.70	$9.70	$9.70	$9.70	6,208
2019-06-03	$9.73	$9.73	$9.68	$9.70	$9.70	59,421
2019-05-31	$9.61	$9.73	$9.61	$9.73	$9.73	394,800
2019-05-30	$9.72	$9.72	$9.70	$9.70	$9.70	2,250
2019-05-29	$9.70	$9.73	$9.70	$9.70	$9.70	549,300
2019-05-28	$9.72	$9.72	$9.72	$9.72	$9.72	1
2019-05-24	$9.72	$9.72	$9.72	$9.72	$9.72	0
2019-05-23	$9.73	$9.73	$9.72	$9.72	$9.72	20,300
2019-05-22	$9.73	$9.73	$9.73	$9.73	$9.73	0
2019-05-21	$9.73	$9.73	$9.73	$9.73	$9.73	0
2019-05-20	$9.73	$9.73	$9.73	$9.73	$9.73	307
2019-05-17	$9.73	$9.73	$9.73	$9.73	$9.73	0
2019-05-16	$9.73	$9.73	$9.73	$9.73	$9.73	1,502
2019-05-15	$9.73	$9.73	$9.73	$9.73	$9.73	0
2019-05-14	$9.72	$9.73	$9.72	$9.73	$9.73	206,000
2019-05-13	$9.73	$9.73	$9.73	$9.73	$9.73	25,000
2019-05-10	$9.75	$9.75	$9.73	$9.73	$9.73	1,400
2019-05-09	$9.73	$9.73	$9.73	$9.73	$9.73	730
2019-05-08	$9.75	$9.75	$9.75	$9.75	$9.75	5,010
2019-05-07	$9.70	$9.70	$9.70	$9.70	$9.70	0
2019-05-06	$9.70	$9.70	$9.70	$9.70	$9.70	17,100
2019-05-03	$9.70	$9.70	$9.70	$9.70	$9.70	5,000

Desktop Metal Inc - Class A (DM) News Headlines

Here are Wednesday's biggest analyst calls: Apple, Nvidia, Salesforce, Dell, Microsoft, Snap, McDonald's & more

Here are the biggest calls on Wall Street on Wednesday.

cnbc.com Feb. 28, 2024

Recent Desktop Metal Inc - Class A (DM) News

Similar Companies to Desktop Metal Inc - Class A (DM) in the Computer Hardware Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Canon Inc	CAJ	Computer Hardware	Technology	190,000
Dell Technologies Inc - Class C	DELL	Computer Hardware	Technology	136,000
Seagate Technology Holdings Plc	STX	Computer Hardware	Technology	57,000
HP Inc	HPQ	Computer Hardware	Technology	50,000
Western Digital Corp	WDC	Computer Hardware	Technology	47,000
Netapp Inc	NTAP	Computer Hardware	Technology	15,000
Logitech International S.A.	LOGI	Computer Hardware	Technology	13,000
Daktronics Inc	DAKT	Computer Hardware	Technology	8,510
Super Micro Computer Inc	SMCI	Computer Hardware	Technology	5,000
3D Systems Corp	DDD	Computer Hardware	Technology	3,001

Desktop Metal Inc - Class A (DM) Exchange: NYSE